586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,184300,113197751,484,484,484,484,849
|
|
20240227,184200,113197751,484,484,484,484,0
|
|
20240227,184100,113197751,484,484,484,484,0
|
|
20240227,184000,113197751,484,484,484,484,0
|
|
20240227,183900,113197751,484,484,484,484,0
|
|
20240227,183800,113197751,484,484,484,484,0
|
|
20240227,183700,113197751,484,484,484,484,0
|
|
20240227,183600,113197751,484,484,484,484,0
|
|
20240227,183500,113197751,484,484,484,484,0
|
|
20240227,183400,113197751,484,484,484,484,0
|
|
20240227,183300,113197751,484,484,484,484,0
|
|
20240227,183200,113197751,484,484,484,484,0
|
|
20240227,183100,113197751,484,484,484,484,0
|
|
20240227,183000,113197751,484,484,484,484,0
|
|
20240227,182900,113197751,484,484,484,484,0
|
|
20240227,182800,113197751,484,484,484,484,0
|
|
20240227,182700,113197751,484,484,484,484,0
|
|
20240227,182600,113197751,484,484,484,484,0
|
|
20240227,182500,113197751,484,484,484,484,0
|
|
20240227,182400,113197751,484,484,484,484,0
|
|
20240227,182300,113197751,484,484,484,484,0
|
|
20240227,182200,113197751,484,484,484,484,0
|
|
20240227,182100,113197751,484,484,484,484,0
|
|
20240227,182000,113197751,484,484,484,484,0
|
|
20240227,181900,113197751,484,484,484,484,0
|
|
20240227,181800,113197751,484,484,484,484,0
|
|
20240227,181700,113197751,484,484,484,484,0
|
|
20240227,181600,113197751,484,484,484,484,0
|
|
20240227,181500,113197751,484,484,484,484,0
|
|
20240227,181400,113197751,484,484,484,484,0
|
|
20240227,181300,113197751,484,484,484,484,849
|
|
20240227,181200,113197751,484,484,484,484,0
|
|
20240227,181100,113197751,484,484,484,484,0
|
|
20240227,181000,113197751,484,484,484,484,0
|
|
20240227,180900,113197751,484,484,484,484,0
|
|
20240227,180800,113197751,484,484,484,484,0
|
|
20240227,180700,113197751,484,484,484,484,0
|
|
20240227,180600,113197751,484,484,484,484,0
|
|
20240227,180500,113197751,484,484,484,484,0
|
|
20240227,180400,113197751,484,484,484,484,0
|
|
20240227,180300,113197751,484,484,484,484,0
|
|
20240227,180200,113197751,484,484,484,484,0
|
|
20240227,180100,113197751,484,484,484,484,0
|
|
20240227,180000,113197751,484,484,484,484,0
|
|
20240227,175900,113197751,484,484,484,484,0
|
|
20240227,175800,113197751,484,484,484,484,0
|
|
20240227,175700,113197751,484,484,484,484,0
|
|
20240227,175600,113197751,484,484,484,484,0
|
|
20240227,175500,113197751,484,484,484,484,0
|
|
20240227,175400,113197751,484,484,484,484,0
|
|
20240227,175300,113197751,484,484,484,484,0
|
|
20240227,175200,113197751,484,484,484,484,0
|
|
20240227,175100,113197751,484,484,484,484,0
|
|
20240227,175000,113197751,484,484,484,484,0
|
|
20240227,174900,113197751,484,484,484,484,0
|
|
20240227,174800,113197751,484,484,484,484,0
|
|
20240227,174700,113197751,484,484,484,484,0
|
|
20240227,174600,113197751,484,484,484,484,0
|
|
20240227,174500,113197751,484,484,484,484,0
|
|
20240227,174400,113197751,484,484,484,484,0
|
|
20240227,174300,113197751,484,484,484,484,849
|
|
20240227,174200,113197751,484,484,484,484,0
|
|
20240227,174100,113197751,484,484,484,484,0
|
|
20240227,174000,113197751,484,484,484,484,0
|
|
20240227,173900,113197751,484,484,484,484,0
|
|
20240227,173800,113197751,484,484,484,484,0
|
|
20240227,173700,113197751,484,484,484,484,0
|
|
20240227,173600,113197751,484,484,484,484,0
|
|
20240227,173500,113197751,484,484,484,484,0
|
|
20240227,173400,113197751,484,484,484,484,0
|
|
20240227,173300,113197751,484,484,484,484,0
|
|
20240227,173200,113197751,484,484,484,484,0
|
|
20240227,173100,113197751,484,484,484,484,0
|
|
20240227,173000,113197751,484,484,484,484,0
|
|
20240227,172900,113197751,484,484,484,484,0
|
|
20240227,172800,113197751,484,484,484,484,0
|
|
20240227,172700,113197751,484,484,484,484,0
|
|
20240227,172600,113197751,484,484,484,484,0
|
|
20240227,172500,113197751,484,484,484,484,0
|
|
20240227,172400,113197751,484,484,484,484,0
|
|
20240227,172300,113197751,484,484,484,484,0
|
|
20240227,172200,113197751,484,484,484,484,0
|
|
20240227,172100,113197751,484,484,484,484,0
|
|
20240227,172000,113197751,484,484,484,484,0
|
|
20240227,171900,113197751,484,484,484,484,0
|
|
20240227,171800,113197751,484,484,484,484,0
|
|
20240227,171700,113197751,484,484,484,484,0
|
|
20240227,171600,113197751,484,484,484,484,0
|
|
20240227,171500,113197751,484,484,484,484,0
|
|
20240227,171400,113197751,484,484,484,484,0
|
|
20240227,171300,113197751,484,484,484,484,849
|
|
20240227,171200,113197751,484,484,484,484,0
|
|
20240227,171100,113197751,484,484,484,484,0
|
|
20240227,171000,113197751,484,484,484,484,0
|
|
20240227,170900,113197751,484,484,484,484,0
|
|
20240227,170800,113197751,484,484,484,484,0
|
|
20240227,170700,113197751,484,484,484,484,0
|
|
20240227,170600,113197751,484,484,484,484,0
|
|
20240227,170500,113197751,484,484,484,484,0
|
|
20240227,170400,113197751,484,484,484,484,0
|
|
20240227,170300,113197751,484,484,484,484,0
|
|
20240227,170200,113197751,484,484,484,484,0
|
|
20240227,170100,113197751,484,484,484,484,0
|
|
20240227,170000,113197751,484,484,484,484,0
|
|
20240227,165900,113197751,484,484,484,484,0
|
|
20240227,165800,113197751,484,484,484,484,0
|
|
20240227,165700,113197751,484,484,484,484,0
|
|
20240227,165600,113197751,484,484,484,484,0
|
|
20240227,165500,113197751,484,484,484,484,0
|
|
20240227,165400,113197751,484,484,484,484,0
|
|
20240227,165300,113197751,484,484,484,484,0
|
|
20240227,165200,113197751,484,484,484,484,0
|
|
20240227,165100,113197751,484,484,484,484,0
|
|
20240227,165000,113197751,484,484,484,484,0
|
|
20240227,164900,113197751,484,484,484,484,0
|
|
20240227,164800,113197751,484,484,484,484,0
|
|
20240227,164700,113197751,484,484,484,484,0
|
|
20240227,164600,113197751,484,484,484,484,0
|
|
20240227,164500,113197751,484,484,484,484,0
|
|
20240227,164400,113197751,484,484,484,484,0
|
|
20240227,164300,113197751,484,484,484,484,849
|
|
20240227,164200,113197751,484,484,484,484,0
|
|
20240227,164100,113197751,484,484,484,484,0
|
|
20240227,164000,113197751,484,484,484,484,0
|
|
20240227,163900,113197751,484,484,484,484,0
|
|
20240227,163800,113197751,484,484,484,484,0
|
|
20240227,163700,113197751,484,484,484,484,0
|
|
20240227,163600,113197751,484,484,484,484,0
|
|
20240227,163500,113197751,484,484,484,484,0
|
|
20240227,163400,113197751,484,484,484,484,0
|
|
20240227,163300,113197751,484,484,484,484,0
|
|
20240227,163200,113197751,484,484,484,484,0
|
|
20240227,163100,113197751,484,484,484,484,0
|
|
20240227,163000,113197751,484,484,484,484,0
|
|
20240227,162900,113197751,484,484,484,484,0
|
|
20240227,162800,113197751,484,484,484,484,0
|
|
20240227,162700,113197751,484,484,484,484,0
|
|
20240227,162600,113197751,484,484,484,484,0
|
|
20240227,162500,113197751,484,484,484,484,0
|
|
20240227,162400,113197751,484,484,484,484,0
|
|
20240227,162300,113197751,484,484,484,484,0
|
|
20240227,162200,113197751,484,484,484,484,0
|
|
20240227,162100,113197751,484,484,484,484,0
|
|
20240227,162000,113197751,484,484,484,484,0
|
|
20240227,161900,113197751,484,484,484,484,0
|
|
20240227,161800,113197751,484,484,484,484,0
|
|
20240227,161700,113197751,484,484,484,484,0
|
|
20240227,161600,113197751,484,484,484,484,0
|
|
20240227,161500,113197751,484,484,484,484,0
|
|
20240227,161400,113197751,484,484,484,484,0
|
|
20240227,161300,113197751,484,484,484,484,849
|
|
20240227,161200,113197751,484,484,484,484,0
|
|
20240227,161100,113197751,484,484,484,484,0
|
|
20240227,161000,113197751,484,484,484,484,0
|
|
20240227,160900,113197751,484,484,484,484,0
|
|
20240227,160800,113197751,484,484,484,484,0
|
|
20240227,160700,113197751,484,484,484,484,0
|
|
20240227,160600,113197751,484,484,484,484,0
|
|
20240227,160500,113197751,484,484,484,484,0
|
|
20240227,160400,113197751,484,484,484,484,0
|
|
20240227,160300,113197751,484,484,484,484,0
|
|
20240227,160200,113197751,484,484,484,484,0
|
|
20240227,160100,113197751,484,484,484,484,0
|
|
20240227,160000,113197751,484,484,484,484,0
|
|
20240227,155900,113197751,484,484,484,484,0
|
|
20240227,155800,113197751,484,484,484,484,0
|
|
20240227,155700,113197751,484,484,484,484,0
|
|
20240227,155600,113197751,484,484,484,484,0
|
|
20240227,155500,113197751,484,484,484,484,0
|
|
20240227,155400,113197751,484,484,484,484,0
|
|
20240227,155300,113197751,484,484,484,484,0
|
|
20240227,155200,113197751,484,484,484,484,0
|
|
20240227,155100,113197751,484,484,484,484,0
|
|
20240227,155000,113197751,484,484,484,484,0
|
|
20240227,154900,113197751,484,484,484,484,0
|
|
20240227,154800,113197751,484,484,484,484,0
|
|
20240227,154700,113197751,484,484,484,484,0
|
|
20240227,154600,113197751,484,484,484,484,0
|
|
20240227,154500,113197751,484,484,484,484,0
|
|
20240227,154400,113197751,484,484,484,484,0
|
|
20240227,154300,113197751,484,484,484,484,849
|
|
20240227,154200,113197751,484,484,484,484,0
|
|
20240227,154100,113197751,484,484,484,484,0
|
|
20240227,154000,113197751,484,484,484,484,0
|
|
20240227,153900,113197751,484,484,484,484,0
|
|
20240227,153800,113197751,484,484,484,484,0
|
|
20240227,153700,113197751,484,484,484,484,0
|
|
20240227,153600,113197751,484,484,484,484,0
|
|
20240227,153500,113197751,484,484,484,484,0
|
|
20240227,153400,113197751,484,484,484,484,0
|
|
20240227,153300,113197751,484,484,484,484,0
|
|
20240227,153200,113197751,484,484,484,484,0
|
|
20240227,153100,113197751,484,484,484,484,0
|
|
20240227,153000,113197751,484,484,484,484,849
|
|
20240227,152900,112786835,484,484,484,484,0
|
|
20240227,152800,112786835,484,484,484,484,0
|
|
20240227,152700,112786835,484,484,484,484,0
|
|
20240227,152600,112786835,484,484,484,484,0
|
|
20240227,152500,112786835,484,484,484,484,0
|
|
20240227,152400,112786835,484,484,484,484,0
|
|
20240227,152300,112786835,484,484,484,484,0
|
|
20240227,152200,112786835,484,484,484,484,0
|
|
20240227,152100,112786835,484,484,484,484,0
|
|
20240227,152000,112786835,484,484,484,484,0
|
|
20240227,151900,112786835,484,484,484,484,652
|
|
20240227,151800,112471267,485,485,485,485,22
|
|
20240227,151700,112460597,485,485,485,485,42
|
|
20240227,151600,112440227,485,485,485,485,6
|
|
20240227,151500,112437317,484,487,487,484,9500
|
|
20240227,151400,107832649,486,486,486,486,23
|
|
20240227,151300,107821471,486,486,486,486,941
|
|
20240227,151200,107364145,485,485,485,485,0
|
|
20240227,151100,107364145,485,485,485,485,0
|
|
20240227,151000,107364145,485,485,485,485,248
|
|
20240227,150900,107243865,486,486,486,486,291
|
|
20240227,150800,107102439,486,485,486,485,470
|
|
20240227,150700,106874021,486,486,486,486,8
|
|
20240227,150600,106870133,486,486,486,486,0
|
|
20240227,150500,106870133,486,486,486,486,2
|
|
20240227,150400,106869161,485,485,485,485,0
|
|
20240227,150300,106869161,485,485,485,485,0
|
|
20240227,150200,106869161,485,485,485,485,0
|
|
20240227,150100,106869161,485,485,485,485,4
|
|
20240227,150000,106867221,485,485,485,485,0
|
|
20240227,145900,106867221,485,485,485,485,0
|
|
20240227,145800,106867221,485,485,485,485,0
|
|
20240227,145700,106867221,485,485,485,485,33
|
|
20240227,145600,106851216,485,485,485,485,0
|
|
20240227,145500,106851216,485,485,485,485,0
|
|
20240227,145400,106851216,485,485,485,485,183
|
|
20240227,145300,106762461,486,486,486,486,0
|
|
20240227,145200,106762461,486,486,486,486,20
|
|
20240227,145100,106752741,486,486,486,486,0
|
|
20240227,145000,106752741,486,486,486,486,0
|
|
20240227,144900,106752741,486,486,486,486,0
|
|
20240227,144800,106752741,486,486,486,486,5
|
|
20240227,144700,106750311,486,486,486,486,0
|
|
20240227,144600,106750311,486,486,486,486,4
|
|
20240227,144500,106748367,485,485,485,485,0
|
|
20240227,144400,106748367,485,485,485,485,0
|
|
20240227,144300,106748367,485,485,485,485,0
|
|
20240227,144200,106748367,485,485,485,485,0
|
|
20240227,144100,106748367,485,485,485,485,0
|
|
20240227,144000,106748367,485,485,485,485,0
|
|
20240227,143900,106748367,485,485,485,485,0
|
|
20240227,143800,106748367,485,486,486,485,698
|
|
20240227,143700,106409834,486,486,486,486,0
|
|
20240227,143600,106409834,486,486,486,486,0
|
|
20240227,143500,106409834,486,486,486,486,0
|
|
20240227,143400,106409834,486,486,486,486,0
|
|
20240227,143300,106409834,486,486,486,486,0
|
|
20240227,143200,106409834,486,487,487,486,11
|
|
20240227,143100,106404478,485,485,485,485,0
|
|
20240227,143000,106404478,485,486,486,485,10
|
|
20240227,142900,106399623,486,486,486,485,1024
|
|
20240227,142800,105902962,487,487,487,487,0
|
|
20240227,142700,105902962,487,487,487,487,0
|
|
20240227,142600,105902962,487,487,487,487,0
|
|
20240227,142500,105902962,487,487,487,487,0
|
|
20240227,142400,105902962,487,487,487,487,803
|
|
20240227,142300,105511901,486,486,486,486,0
|
|
20240227,142200,105511901,486,486,486,486,0
|
|
20240227,142100,105511901,486,486,486,486,0
|
|
20240227,142000,105511901,486,486,486,486,0
|
|
20240227,141900,105511901,486,486,486,486,102
|
|
20240227,141800,105462329,486,486,486,486,0
|
|
20240227,141700,105462329,486,486,486,486,0
|
|
20240227,141600,105462329,486,486,486,486,358
|
|
20240227,141500,105288341,486,486,486,486,1
|
|
20240227,141400,105287855,486,486,486,486,386
|
|
20240227,141300,105100259,486,485,486,485,49
|
|
20240227,141200,105076450,485,485,485,485,0
|
|
20240227,141100,105076450,485,485,485,485,0
|
|
20240227,141000,105076450,485,485,485,485,0
|
|
20240227,140900,105076450,485,485,485,485,0
|
|
20240227,140800,105076450,485,485,485,485,0
|
|
20240227,140700,105076450,485,485,485,485,200
|
|
20240227,140600,104979450,485,485,485,485,500
|
|
20240227,140500,104736950,486,486,486,486,0
|
|
20240227,140400,104736950,486,486,486,486,0
|
|
20240227,140300,104736950,486,486,486,486,0
|
|
20240227,140200,104736950,486,486,486,486,0
|
|
20240227,140100,104736950,486,486,486,486,0
|
|
20240227,140000,104736950,486,486,486,486,0
|
|
20240227,135900,104736950,486,486,486,486,0
|
|
20240227,135800,104736950,486,486,486,486,0
|
|
20240227,135700,104736950,486,486,486,486,0
|
|
20240227,135600,104736950,486,486,486,486,5
|
|
20240227,135500,104734520,486,486,486,486,0
|
|
20240227,135400,104734520,486,486,486,486,0
|
|
20240227,135300,104734520,486,486,486,486,0
|
|
20240227,135200,104734520,486,486,486,486,0
|
|
20240227,135100,104734520,486,486,486,486,1569
|
|
20240227,135000,103971986,487,487,487,487,10
|
|
20240227,134900,103967116,487,487,487,487,0
|
|
20240227,134800,103967116,487,487,487,487,0
|
|
20240227,134700,103967116,487,487,487,487,0
|
|
20240227,134600,103967116,487,487,487,487,457
|
|
20240227,134500,103744557,487,487,487,487,0
|
|
20240227,134400,103744557,487,487,487,487,0
|
|
20240227,134300,103744557,487,487,487,487,0
|
|
20240227,134200,103744557,487,487,487,487,578
|
|
20240227,134100,103463071,487,487,487,487,0
|
|
20240227,134000,103463071,487,487,487,487,18
|
|
20240227,133900,103454305,487,487,487,487,0
|
|
20240227,133800,103454305,487,487,487,487,50
|
|
20240227,133700,103429955,487,487,487,487,2
|
|
20240227,133600,103428981,486,487,487,486,364
|
|
20240227,133500,103252013,487,487,487,487,3
|
|
20240227,133400,103250552,486,486,486,486,0
|
|
20240227,133300,103250552,486,486,486,486,0
|
|
20240227,133200,103250552,486,486,486,486,0
|
|
20240227,133100,103250552,486,486,486,486,700
|
|
20240227,133000,102910352,486,486,486,486,0
|
|
20240227,132900,102910352,486,486,486,486,0
|
|
20240227,132800,102910352,486,486,486,486,500
|
|
20240227,132700,102667352,486,486,486,486,500
|
|
20240227,132600,102424352,486,486,486,486,0
|
|
20240227,132500,102424352,486,486,486,486,0
|
|
20240227,132400,102424352,486,486,486,486,0
|
|
20240227,132300,102424352,486,486,486,486,300
|
|
20240227,132200,102278552,486,486,486,486,0
|
|
20240227,132100,102278552,486,486,486,486,0
|
|
20240227,132000,102278552,486,486,486,486,100
|
|
20240227,131900,102229952,486,486,486,486,0
|
|
20240227,131800,102229952,486,486,486,486,0
|
|
20240227,131700,102229952,486,486,486,486,0
|
|
20240227,131600,102229952,486,486,486,486,5
|
|
20240227,131500,102227522,486,486,486,486,25
|
|
20240227,131400,102215372,485,485,485,485,0
|
|
20240227,131300,102215372,485,485,485,485,0
|
|
20240227,131200,102215372,485,485,485,485,900
|
|
20240227,131100,101778872,486,486,486,486,19
|
|
20240227,131000,101769638,487,487,487,487,0
|
|
20240227,130900,101769638,487,487,487,487,0
|
|
20240227,130800,101769638,487,487,487,487,0
|
|
20240227,130700,101769638,487,487,487,487,0
|
|
20240227,130600,101769638,487,487,487,487,0
|
|
20240227,130500,101769638,487,487,487,487,0
|
|
20240227,130400,101769638,487,487,487,487,31
|
|
20240227,130300,101754541,487,487,487,487,0
|
|
20240227,130200,101754541,487,487,487,487,0
|
|
20240227,130100,101754541,487,487,487,487,0
|
|
20240227,130000,101754541,487,487,487,487,0
|
|
20240227,125900,101754541,487,487,487,487,0
|
|
20240227,125800,101754541,487,487,487,487,0
|
|
20240227,125700,101754541,487,487,487,487,0
|
|
20240227,125600,101754541,487,487,487,487,1026
|
|
20240227,125500,101254879,487,487,487,487,0
|
|
20240227,125400,101254879,487,487,487,487,0
|
|
20240227,125300,101254879,487,487,487,487,2
|
|
20240227,125200,101253905,486,486,486,486,0
|
|
20240227,125100,101253905,486,486,486,486,0
|
|
20240227,125000,101253905,486,486,486,486,0
|
|
20240227,124900,101253905,486,486,486,486,2
|
|
20240227,124800,101252933,485,485,485,485,0
|
|
20240227,124700,101252933,485,485,485,485,0
|
|
20240227,124600,101252933,485,485,485,485,0
|
|
20240227,124500,101252933,485,485,485,485,0
|
|
20240227,124400,101252933,485,485,485,485,0
|
|
20240227,124300,101252933,485,485,485,485,0
|
|
20240227,124200,101252933,485,485,485,485,0
|
|
20240227,124100,101252933,485,485,485,485,180
|
|
20240227,124000,101165633,486,486,486,486,0
|
|
20240227,123900,101165633,486,486,486,486,418
|
|
20240227,123800,100962485,486,486,486,486,0
|
|
20240227,123700,100962485,486,486,486,486,244
|
|
20240227,123600,100843901,486,486,486,486,30
|
|
20240227,123500,100829321,486,486,486,486,0
|
|
20240227,123400,100829321,486,486,486,486,1
|
|
20240227,123300,100828835,486,486,486,486,4
|
|
20240227,123200,100826891,483,483,483,483,0
|
|
20240227,123100,100826891,483,483,483,483,0
|
|
20240227,123000,100826891,483,483,483,483,0
|
|
20240227,122900,100826891,483,483,483,483,0
|
|
20240227,122800,100826891,483,483,483,483,0
|
|
20240227,122700,100826891,483,483,483,483,0
|
|
20240227,122600,100826891,483,483,483,483,0
|
|
20240227,122500,100826891,483,483,483,483,0
|
|
20240227,122400,100826891,483,484,484,483,1333
|
|
20240227,122300,100182952,484,484,484,484,0
|
|
20240227,122200,100182952,484,484,484,484,0
|
|
20240227,122100,100182952,484,484,484,484,0
|
|
20240227,122000,100182952,484,484,484,484,0
|
|
20240227,121900,100182952,484,484,484,484,0
|
|
20240227,121800,100182952,484,484,484,484,0
|
|
20240227,121700,100182952,484,484,484,484,0
|
|
20240227,121600,100182952,484,484,484,484,730
|
|
20240227,121500,99829632,484,484,484,484,3500
|
|
20240227,121400,98135632,485,485,485,485,59
|
|
20240227,121300,98107017,485,485,485,485,0
|
|
20240227,121200,98107017,485,484,485,484,6
|
|
20240227,121100,98104112,484,484,484,484,19
|
|
20240227,121000,98094916,484,484,484,484,4
|
|
20240227,120900,98092980,484,484,486,484,2207
|
|
20240227,120800,97024392,484,485,485,484,200
|
|
20240227,120700,96927458,486,485,486,485,169
|
|
20240227,120600,96845490,484,484,484,484,3
|
|
20240227,120500,96844038,484,484,484,484,5
|
|
20240227,120400,96841618,485,485,485,485,10
|
|
20240227,120300,96836768,484,484,484,484,0
|
|
20240227,120200,96836768,484,484,484,484,0
|
|
20240227,120100,96836768,484,484,484,484,0
|
|
20240227,120000,96836768,484,484,484,484,0
|
|
20240227,115900,96836768,484,484,484,484,1
|
|
20240227,115800,96836284,484,484,484,484,432
|
|
20240227,115700,96627196,484,484,484,484,1
|
|
20240227,115600,96626712,483,483,483,483,433
|
|
20240227,115500,96417573,484,484,484,484,527
|
|
20240227,115400,96162505,484,485,485,484,530
|
|
20240227,115300,95905885,485,485,485,485,1
|
|
20240227,115200,95905400,484,484,484,484,430
|
|
20240227,115100,95697280,485,485,485,485,33
|
|
20240227,115000,95681275,484,484,484,484,431
|
|
20240227,114900,95472671,484,484,484,484,430
|
|
20240227,114800,95264551,484,484,484,484,0
|
|
20240227,114700,95264551,484,484,484,484,431
|
|
20240227,114600,95055947,484,484,484,484,0
|
|
20240227,114500,95055947,484,484,484,484,430
|
|
20240227,114400,94847827,484,485,485,484,181
|
|
20240227,114300,94760143,484,484,484,484,430
|
|
20240227,114200,94552023,483,483,483,483,0
|
|
20240227,114100,94552023,483,485,485,483,691
|
|
20240227,114000,94217750,485,483,485,483,431
|
|
20240227,113900,94009575,484,484,484,484,10
|
|
20240227,113800,94004735,484,484,484,483,433
|
|
20240227,113700,93795579,484,484,484,484,3
|
|
20240227,113600,93794127,483,483,483,483,430
|
|
20240227,113500,93586437,483,483,483,483,0
|
|
20240227,113400,93586437,483,485,485,483,434
|
|
20240227,113300,93376807,485,485,485,485,19
|
|
20240227,113200,93367592,483,483,483,483,431
|
|
20240227,113100,93159419,483,483,483,483,430
|
|
20240227,113000,92951729,483,483,483,483,0
|
|
20240227,112900,92951729,483,483,483,483,431
|
|
20240227,112800,92743556,483,483,483,483,0
|
|
20240227,112700,92743556,483,484,484,483,438
|
|
20240227,112600,92531576,485,484,485,484,1742
|
|
20240227,112500,91688281,482,482,482,482,430
|
|
20240227,112400,91481021,482,482,482,482,4559
|
|
20240227,112300,89283583,482,485,485,482,43495
|
|
20240227,112200,68267742,485,485,485,485,430
|
|
20240227,112100,68059192,485,485,485,485,0
|
|
20240227,112000,68059192,485,485,485,485,430
|
|
20240227,111900,67850642,485,485,485,485,0
|
|
20240227,111800,67850642,485,485,485,485,431
|
|
20240227,111700,67641607,485,485,485,485,0
|
|
20240227,111600,67641607,485,485,485,485,430
|
|
20240227,111500,67433057,486,486,486,486,269
|
|
20240227,111400,67302323,486,488,488,486,436
|
|
20240227,111300,67090417,485,485,485,485,430
|
|
20240227,111200,66881867,486,486,486,486,81
|
|
20240227,111100,66842501,488,486,488,486,859
|
|
20240227,111000,66425025,486,486,486,486,0
|
|
20240227,110900,66425025,486,486,486,486,431
|
|
20240227,110800,66215559,486,486,486,486,0
|
|
20240227,110700,66215559,486,486,486,486,430
|
|
20240227,110600,66006579,489,489,489,489,2
|
|
20240227,110500,66005601,486,488,488,486,508
|
|
20240227,110400,65758559,489,487,489,486,635
|
|
20240227,110300,65449137,488,488,488,488,215
|
|
20240227,110200,65344217,488,487,489,487,438
|
|
20240227,110100,65130900,487,487,487,487,0
|
|
20240227,110000,65130900,487,488,488,487,432
|
|
20240227,105900,64920515,487,487,487,487,0
|
|
20240227,105800,64920515,487,487,487,487,430
|
|
20240227,105700,64711105,490,489,490,489,9
|
|
20240227,105600,64706700,487,487,487,487,430
|
|
20240227,105500,64497290,487,487,487,487,431
|
|
20240227,105400,64287393,487,487,487,487,0
|
|
20240227,105300,64287393,487,489,490,487,530
|
|
20240227,105200,64028800,490,490,490,490,21
|
|
20240227,105100,64018510,487,487,487,487,431
|
|
20240227,105000,63808613,488,488,488,488,21
|
|
20240227,104900,63798365,487,487,487,487,430
|
|
20240227,104800,63588955,487,487,487,487,0
|
|
20240227,104700,63588955,487,487,487,487,430
|
|
20240227,104600,63379545,487,488,488,487,431
|
|
20240227,104500,63169642,487,487,487,487,0
|
|
20240227,104400,63169642,487,488,488,487,430
|
|
20240227,104300,62959834,488,488,488,488,0
|
|
20240227,104200,62959834,488,488,488,488,431
|
|
20240227,104100,62749506,491,491,491,491,50
|
|
20240227,104000,62724956,488,488,488,488,430
|
|
20240227,103900,62515116,488,488,488,488,0
|
|
20240227,103800,62515116,488,488,488,488,430
|
|
20240227,103700,62305276,488,488,488,488,431
|
|
20240227,103600,62094948,488,488,488,488,0
|
|
20240227,103500,62094948,488,489,489,488,430
|
|
20240227,103400,61885078,488,488,488,488,430
|
|
20240227,103300,61675238,489,489,489,489,1
|
|
20240227,103200,61674749,488,488,488,488,379
|
|
20240227,103100,61489797,489,492,492,489,111
|
|
20240227,103000,61435338,492,488,492,488,167
|
|
20240227,102900,61353494,489,489,489,489,350
|
|
20240227,102800,61182344,488,489,489,488,432
|
|
20240227,102700,60971465,492,492,492,492,107
|
|
20240227,102600,60918821,489,492,493,489,630
|
|
20240227,102500,60609981,493,489,493,489,785
|
|
20240227,102400,60224861,490,491,491,490,53
|
|
20240227,102300,60198888,490,490,490,490,30
|
|
20240227,102200,60184188,489,489,489,489,431
|
|
20240227,102100,59973429,490,490,490,490,350
|
|
20240227,102000,59801929,490,491,491,490,780
|
|
20240227,101900,59419379,489,489,489,488,4813
|
|
20240227,101800,57070253,489,489,489,489,10
|
|
20240227,101700,57065363,489,489,489,489,430
|
|
20240227,101600,56855093,490,490,490,490,0
|
|
20240227,101500,56855093,490,490,490,490,11485
|
|
20240227,101400,51227443,490,490,490,490,2
|
|
20240227,101300,51226463,490,490,490,490,809
|
|
20240227,101200,50830053,490,490,490,490,0
|
|
20240227,101100,50830053,490,490,490,490,430
|
|
20240227,101000,50619353,490,491,491,490,1212
|
|
20240227,100900,50025373,492,492,492,492,0
|
|
20240227,100800,50025373,492,492,492,492,708
|
|
20240227,100700,49677037,492,492,492,492,0
|
|
20240227,100600,49677037,492,492,492,492,430
|
|
20240227,100500,49465477,497,492,497,491,1937
|
|
20240227,100400,48508079,492,497,497,492,335
|
|
20240227,100300,48343154,494,492,494,492,475
|
|
20240227,100200,48109254,493,494,494,493,124
|
|
20240227,100100,48048053,498,494,498,494,432
|
|
20240227,100000,47834641,493,493,493,493,0
|
|
20240227,095900,47834641,493,493,493,493,2154
|
|
20240227,095800,46772719,496,496,496,496,0
|
|
20240227,095700,46772719,496,496,496,496,11581
|
|
20240227,095600,41028543,498,498,498,498,0
|
|
20240227,095500,41028543,498,498,498,497,2429
|
|
20240227,095400,39820426,496,495,496,495,310
|
|
20240227,095300,39666865,497,499,499,497,232
|
|
20240227,095200,39551099,502,501,502,501,437
|
|
20240227,095100,39332155,507,507,507,507,159
|
|
20240227,095000,39251542,507,506,513,504,1155
|
|
20240227,094900,38667227,515,494,516,494,27928
|
|
20240227,094800,24550360,492,487,492,487,5100
|
|
20240227,094700,22044106,486,486,486,486,321
|
|
20240227,094600,21888100,487,488,488,487,122
|
|
20240227,094500,21828674,491,491,491,491,1
|
|
20240227,094400,21828183,486,491,491,486,630
|
|
20240227,094300,21521003,486,486,486,486,430
|
|
20240227,094200,21312023,486,486,486,486,0
|
|
20240227,094100,21312023,486,487,491,486,463
|
|
20240227,094000,21086825,486,486,486,486,0
|
|
20240227,093900,21086825,486,491,491,486,433
|
|
20240227,093800,20876372,492,492,492,492,10
|
|
20240227,093700,20871452,492,486,492,486,447
|
|
20240227,093600,20654204,492,492,492,492,9
|
|
20240227,093500,20649776,487,489,492,486,4757
|
|
20240227,093400,18337288,486,487,488,486,638
|
|
20240227,093300,18026386,492,492,492,492,0
|
|
20240227,093200,18026386,492,494,494,487,442
|
|
20240227,093100,17810211,495,495,495,494,21
|
|
20240227,093000,17799825,488,491,496,488,5430
|
|
20240227,092900,15117773,491,488,491,488,1932
|
|
20240227,092800,14170559,487,487,487,487,3370
|
|
20240227,092700,12529369,486,486,486,486,73
|
|
20240227,092600,12493891,486,488,488,486,1531
|
|
20240227,092500,11748685,487,487,487,487,475
|
|
20240227,092400,11517360,488,488,488,488,360
|
|
20240227,092300,11341680,488,488,488,487,438
|
|
20240227,092200,11128264,488,488,488,488,1
|
|
20240227,092100,11127776,488,488,488,488,605
|
|
20240227,092000,10832536,488,487,488,487,320
|
|
20240227,091900,10676446,487,487,487,487,1586
|
|
20240227,091800,9904064,490,487,490,487,381
|
|
20240227,091700,9718367,488,488,488,488,100
|
|
20240227,091600,9669567,487,489,489,487,1549
|
|
20240227,091500,8915189,491,491,491,491,16
|
|
20240227,091400,8907333,490,487,490,487,436
|
|
20240227,091300,8694986,487,488,488,487,1130
|
|
20240227,091200,8143947,489,489,489,489,1
|
|
20240227,091100,8143458,486,489,489,486,1705
|
|
20240227,091000,7313052,490,495,495,490,68
|
|
20240227,090900,7279584,495,495,495,495,5
|
|
20240227,090800,7277109,489,495,495,489,432
|
|
20240227,090700,7065855,495,489,495,489,480
|
|
20240227,090600,6830835,495,489,495,486,8297
|
|
20240227,090500,2782659,489,489,489,489,431
|
|
20240227,090400,2571900,495,490,495,490,1025
|
|
20240227,090300,2067025,489,489,489,489,430
|
|
20240227,090200,1856755,489,489,489,489,0
|
|
20240227,090100,1856755,489,490,490,489,1430
|
|
20240227,090000,1157463,489,489,489,489,2367
|