594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,185100,90271499,527,527,527,527,2247
|
|
20240226,185000,90271499,527,527,527,527,0
|
|
20240226,184900,90271499,527,527,527,527,0
|
|
20240226,184800,90271499,527,527,527,527,0
|
|
20240226,184700,90271499,527,527,527,527,0
|
|
20240226,184600,90271499,527,527,527,527,0
|
|
20240226,184500,90271499,527,527,527,527,0
|
|
20240226,184400,90271499,527,527,527,527,0
|
|
20240226,184300,90271499,527,527,527,527,0
|
|
20240226,184200,90271499,527,527,527,527,0
|
|
20240226,184100,90271499,527,527,527,527,0
|
|
20240226,184000,90271499,527,527,527,527,0
|
|
20240226,183900,90271499,527,527,527,527,0
|
|
20240226,183800,90271499,527,527,527,527,0
|
|
20240226,183700,90271499,527,527,527,527,0
|
|
20240226,183600,90271499,527,527,527,527,0
|
|
20240226,183500,90271499,527,527,527,527,0
|
|
20240226,183400,90271499,527,527,527,527,0
|
|
20240226,183300,90271499,527,527,527,527,0
|
|
20240226,183200,90271499,527,527,527,527,0
|
|
20240226,183100,90271499,527,527,527,527,0
|
|
20240226,183000,90271499,527,527,527,527,0
|
|
20240226,182900,90271499,527,527,527,527,0
|
|
20240226,182800,90271499,527,527,527,527,0
|
|
20240226,182700,90271499,527,527,527,527,0
|
|
20240226,182600,90271499,527,527,527,527,0
|
|
20240226,182500,90271499,527,527,527,527,0
|
|
20240226,182400,90271499,527,527,527,527,0
|
|
20240226,182300,90271499,527,527,527,527,0
|
|
20240226,182200,90271499,527,527,527,527,0
|
|
20240226,182100,90271499,527,527,527,527,2247
|
|
20240226,182000,90271499,527,527,527,527,0
|
|
20240226,181900,90271499,527,527,527,527,0
|
|
20240226,181800,90271499,527,527,527,527,0
|
|
20240226,181700,90271499,527,527,527,527,0
|
|
20240226,181600,90271499,527,527,527,527,0
|
|
20240226,181500,90271499,527,527,527,527,0
|
|
20240226,181400,90271499,527,527,527,527,0
|
|
20240226,181300,90271499,527,527,527,527,0
|
|
20240226,181200,90271499,527,527,527,527,0
|
|
20240226,181100,90271499,527,527,527,527,0
|
|
20240226,181000,90271499,527,527,527,527,0
|
|
20240226,180900,90271499,527,527,527,527,0
|
|
20240226,180800,90271499,527,527,527,527,0
|
|
20240226,180700,90271499,527,527,527,527,0
|
|
20240226,180600,90271499,527,527,527,527,0
|
|
20240226,180500,90271499,527,527,527,527,0
|
|
20240226,180400,90271499,527,527,527,527,0
|
|
20240226,180300,90271499,527,527,527,527,0
|
|
20240226,180200,90271499,527,527,527,527,0
|
|
20240226,180100,90271499,527,527,527,527,0
|
|
20240226,180000,90271499,527,527,527,527,0
|
|
20240226,175900,90271499,527,527,527,527,0
|
|
20240226,175800,90271499,527,527,527,527,0
|
|
20240226,175700,90271499,527,527,527,527,0
|
|
20240226,175600,90271499,527,527,527,527,0
|
|
20240226,175500,90271499,527,527,527,527,0
|
|
20240226,175400,90271499,527,527,527,527,0
|
|
20240226,175300,90271499,527,527,527,527,0
|
|
20240226,175200,90271499,527,527,527,527,0
|
|
20240226,175100,90271499,527,527,527,527,2247
|
|
20240226,175000,90271499,527,527,527,527,0
|
|
20240226,174900,90271499,527,527,527,527,0
|
|
20240226,174800,90271499,527,527,527,527,0
|
|
20240226,174700,90271499,527,527,527,527,0
|
|
20240226,174600,90271499,527,527,527,527,0
|
|
20240226,174500,90271499,527,527,527,527,0
|
|
20240226,174400,90271499,527,527,527,527,0
|
|
20240226,174300,90271499,527,527,527,527,0
|
|
20240226,174200,90271499,527,527,527,527,0
|
|
20240226,174100,90271499,527,527,527,527,0
|
|
20240226,174000,90271499,527,527,527,527,0
|
|
20240226,173900,90271499,527,527,527,527,0
|
|
20240226,173800,90271499,527,527,527,527,0
|
|
20240226,173700,90271499,527,527,527,527,0
|
|
20240226,173600,90271499,527,527,527,527,0
|
|
20240226,173500,90271499,527,527,527,527,0
|
|
20240226,173400,90271499,527,527,527,527,0
|
|
20240226,173300,90271499,527,527,527,527,0
|
|
20240226,173200,90271499,527,527,527,527,0
|
|
20240226,173100,90271499,527,527,527,527,0
|
|
20240226,173000,90271499,527,527,527,527,0
|
|
20240226,172900,90271499,527,527,527,527,0
|
|
20240226,172800,90271499,527,527,527,527,0
|
|
20240226,172700,90271499,527,527,527,527,0
|
|
20240226,172600,90271499,527,527,527,527,0
|
|
20240226,172500,90271499,527,527,527,527,0
|
|
20240226,172400,90271499,527,527,527,527,0
|
|
20240226,172300,90271499,527,527,527,527,0
|
|
20240226,172200,90271499,527,527,527,527,0
|
|
20240226,172100,90271499,527,527,527,527,2247
|
|
20240226,172000,90271499,527,527,527,527,0
|
|
20240226,171900,90271499,527,527,527,527,0
|
|
20240226,171800,90271499,527,527,527,527,0
|
|
20240226,171700,90271499,527,527,527,527,0
|
|
20240226,171600,90271499,527,527,527,527,0
|
|
20240226,171500,90271499,527,527,527,527,0
|
|
20240226,171400,90271499,527,527,527,527,0
|
|
20240226,171300,90271499,527,527,527,527,0
|
|
20240226,171200,90271499,527,527,527,527,0
|
|
20240226,171100,90271499,527,527,527,527,0
|
|
20240226,171000,90271499,527,527,527,527,0
|
|
20240226,170900,90271499,527,527,527,527,0
|
|
20240226,170800,90271499,527,527,527,527,0
|
|
20240226,170700,90271499,527,527,527,527,0
|
|
20240226,170600,90271499,527,527,527,527,0
|
|
20240226,170500,90271499,527,527,527,527,0
|
|
20240226,170400,90271499,527,527,527,527,0
|
|
20240226,170300,90271499,527,527,527,527,0
|
|
20240226,170200,90271499,527,527,527,527,0
|
|
20240226,170100,90271499,527,527,527,527,0
|
|
20240226,170000,90271499,527,527,527,527,0
|
|
20240226,165900,90271499,527,527,527,527,0
|
|
20240226,165800,90271499,527,527,527,527,0
|
|
20240226,165700,90271499,527,527,527,527,0
|
|
20240226,165600,90271499,527,527,527,527,0
|
|
20240226,165500,90271499,527,527,527,527,0
|
|
20240226,165400,90271499,527,527,527,527,0
|
|
20240226,165300,90271499,527,527,527,527,0
|
|
20240226,165200,90271499,527,527,527,527,0
|
|
20240226,165100,90271499,527,527,527,527,2247
|
|
20240226,165000,90271499,527,527,527,527,0
|
|
20240226,164900,90271499,527,527,527,527,0
|
|
20240226,164800,90271499,527,527,527,527,0
|
|
20240226,164700,90271499,527,527,527,527,0
|
|
20240226,164600,90271499,527,527,527,527,0
|
|
20240226,164500,90271499,527,527,527,527,0
|
|
20240226,164400,90271499,527,527,527,527,0
|
|
20240226,164300,90271499,527,527,527,527,0
|
|
20240226,164200,90271499,527,527,527,527,0
|
|
20240226,164100,90271499,527,527,527,527,0
|
|
20240226,164000,90271499,527,527,527,527,0
|
|
20240226,163900,90271499,527,527,527,527,0
|
|
20240226,163800,90271499,527,527,527,527,0
|
|
20240226,163700,90271499,527,527,527,527,0
|
|
20240226,163600,90271499,527,527,527,527,0
|
|
20240226,163500,90271499,527,527,527,527,0
|
|
20240226,163400,90271499,527,527,527,527,0
|
|
20240226,163300,90271499,527,527,527,527,0
|
|
20240226,163200,90271499,527,527,527,527,0
|
|
20240226,163100,90271499,527,527,527,527,0
|
|
20240226,163000,90271499,527,527,527,527,0
|
|
20240226,162900,90271499,527,527,527,527,0
|
|
20240226,162800,90271499,527,527,527,527,0
|
|
20240226,162700,90271499,527,527,527,527,0
|
|
20240226,162600,90271499,527,527,527,527,0
|
|
20240226,162500,90271499,527,527,527,527,0
|
|
20240226,162400,90271499,527,527,527,527,0
|
|
20240226,162300,90271499,527,527,527,527,0
|
|
20240226,162200,90271499,527,527,527,527,0
|
|
20240226,162100,90271499,527,527,527,527,2247
|
|
20240226,162000,90271499,527,527,527,527,0
|
|
20240226,161900,90271499,527,527,527,527,0
|
|
20240226,161800,90271499,527,527,527,527,0
|
|
20240226,161700,90271499,527,527,527,527,0
|
|
20240226,161600,90271499,527,527,527,527,0
|
|
20240226,161500,90271499,527,527,527,527,0
|
|
20240226,161400,90271499,527,527,527,527,0
|
|
20240226,161300,90271499,527,527,527,527,0
|
|
20240226,161200,90271499,527,527,527,527,0
|
|
20240226,161100,90271499,527,527,527,527,0
|
|
20240226,161000,90271499,527,527,527,527,0
|
|
20240226,160900,90271499,527,527,527,527,0
|
|
20240226,160800,90271499,527,527,527,527,0
|
|
20240226,160700,90271499,527,527,527,527,0
|
|
20240226,160600,90271499,527,527,527,527,0
|
|
20240226,160500,90271499,527,527,527,527,0
|
|
20240226,160400,90271499,527,527,527,527,0
|
|
20240226,160300,90271499,527,527,527,527,0
|
|
20240226,160200,90271499,527,527,527,527,0
|
|
20240226,160100,90271499,527,527,527,527,0
|
|
20240226,160000,90271499,527,527,527,527,0
|
|
20240226,155900,90271499,527,527,527,527,0
|
|
20240226,155800,90271499,527,527,527,527,0
|
|
20240226,155700,90271499,527,527,527,527,0
|
|
20240226,155600,90271499,527,527,527,527,0
|
|
20240226,155500,90271499,527,527,527,527,0
|
|
20240226,155400,90271499,527,527,527,527,0
|
|
20240226,155300,90271499,527,527,527,527,0
|
|
20240226,155200,90271499,527,527,527,527,0
|
|
20240226,155100,90271499,527,527,527,527,2247
|
|
20240226,155000,90271499,527,527,527,527,0
|
|
20240226,154900,90271499,527,527,527,527,0
|
|
20240226,154800,90271499,527,527,527,527,0
|
|
20240226,154700,90271499,527,527,527,527,0
|
|
20240226,154600,90271499,527,527,527,527,0
|
|
20240226,154500,90271499,527,527,527,527,0
|
|
20240226,154400,90271499,527,527,527,527,0
|
|
20240226,154300,90271499,527,527,527,527,0
|
|
20240226,154200,90271499,527,527,527,527,0
|
|
20240226,154100,90271499,527,527,527,527,0
|
|
20240226,154000,90271499,527,527,527,527,0
|
|
20240226,153900,90271499,527,527,527,527,0
|
|
20240226,153800,90271499,527,527,527,527,0
|
|
20240226,153700,90271499,527,527,527,527,0
|
|
20240226,153600,90271499,527,527,527,527,0
|
|
20240226,153500,90271499,527,527,527,527,0
|
|
20240226,153400,90271499,527,527,527,527,0
|
|
20240226,153300,90271499,527,527,527,527,0
|
|
20240226,153200,90271499,527,527,527,527,0
|
|
20240226,153100,90271499,527,527,527,527,0
|
|
20240226,153000,90271499,527,527,527,527,2247
|
|
20240226,152900,89087330,528,528,528,528,0
|
|
20240226,152800,89087330,528,528,528,528,0
|
|
20240226,152700,89087330,528,528,528,528,0
|
|
20240226,152600,89087330,528,528,528,528,0
|
|
20240226,152500,89087330,528,528,528,528,0
|
|
20240226,152400,89087330,528,528,528,528,0
|
|
20240226,152300,89087330,528,528,528,528,0
|
|
20240226,152200,89087330,528,528,528,528,0
|
|
20240226,152100,89087330,528,528,528,528,0
|
|
20240226,152000,89087330,528,528,528,528,0
|
|
20240226,151900,89087330,528,528,528,528,17
|
|
20240226,151800,89078354,528,528,528,528,98
|
|
20240226,151700,89026610,528,528,528,528,477
|
|
20240226,151600,88774754,529,529,529,529,401
|
|
20240226,151500,88562625,531,528,531,528,1001
|
|
20240226,151400,88034094,528,528,528,528,2955
|
|
20240226,151300,86473854,529,528,529,528,4195
|
|
20240226,151200,84258368,529,530,530,529,1384
|
|
20240226,151100,83526231,534,534,534,534,0
|
|
20240226,151000,83526231,534,534,534,534,0
|
|
20240226,150900,83526231,534,534,534,534,0
|
|
20240226,150800,83526231,534,534,534,534,0
|
|
20240226,150700,83526231,534,534,534,534,0
|
|
20240226,150600,83526231,534,534,534,534,0
|
|
20240226,150500,83526231,534,534,534,534,0
|
|
20240226,150400,83526231,534,534,534,534,0
|
|
20240226,150300,83526231,534,534,534,534,0
|
|
20240226,150200,83526231,534,534,534,534,0
|
|
20240226,150100,83526231,534,534,534,534,1
|
|
20240226,150000,83525697,529,531,531,529,23000
|
|
20240226,145900,71337946,531,531,531,531,62
|
|
20240226,145800,71305024,531,531,531,531,0
|
|
20240226,145700,71305024,531,531,531,531,0
|
|
20240226,145600,71305024,531,531,531,531,0
|
|
20240226,145500,71305024,531,532,532,531,131
|
|
20240226,145400,71235462,531,531,531,531,1
|
|
20240226,145300,71234931,534,534,534,534,0
|
|
20240226,145200,71234931,534,534,534,534,0
|
|
20240226,145100,71234931,534,534,534,534,0
|
|
20240226,145000,71234931,534,534,534,534,0
|
|
20240226,144900,71234931,534,534,534,534,0
|
|
20240226,144800,71234931,534,534,534,534,0
|
|
20240226,144700,71234931,534,534,534,534,2
|
|
20240226,144600,71233863,532,532,532,532,6354
|
|
20240226,144500,67853535,532,532,532,532,300
|
|
20240226,144400,67693935,535,535,535,535,0
|
|
20240226,144300,67693935,535,535,535,535,0
|
|
20240226,144200,67693935,535,535,535,535,0
|
|
20240226,144100,67693935,535,535,535,535,0
|
|
20240226,144000,67693935,535,535,535,535,0
|
|
20240226,143900,67693935,535,535,535,535,0
|
|
20240226,143800,67693935,535,535,535,535,0
|
|
20240226,143700,67693935,535,535,535,535,0
|
|
20240226,143600,67693935,535,535,535,535,1
|
|
20240226,143500,67693400,532,532,532,532,0
|
|
20240226,143400,67693400,532,532,532,532,0
|
|
20240226,143300,67693400,532,533,533,532,2646
|
|
20240226,143200,66285703,533,533,533,533,0
|
|
20240226,143100,66285703,533,533,533,533,0
|
|
20240226,143000,66285703,533,533,533,533,0
|
|
20240226,142900,66285703,533,533,533,533,0
|
|
20240226,142800,66285703,533,533,533,533,0
|
|
20240226,142700,66285703,533,533,533,533,0
|
|
20240226,142600,66285703,533,533,533,533,1
|
|
20240226,142500,66285170,535,535,535,535,1
|
|
20240226,142400,66284635,532,532,532,532,38
|
|
20240226,142300,66264419,535,535,535,535,0
|
|
20240226,142200,66264419,535,535,535,535,0
|
|
20240226,142100,66264419,535,535,535,535,1
|
|
20240226,142000,66263884,533,533,533,533,0
|
|
20240226,141900,66263884,533,533,533,533,0
|
|
20240226,141800,66263884,533,533,534,533,101
|
|
20240226,141700,66210050,533,533,533,533,0
|
|
20240226,141600,66210050,533,533,533,533,2709
|
|
20240226,141500,64766153,533,533,533,533,0
|
|
20240226,141400,64766153,533,533,533,533,0
|
|
20240226,141300,64766153,533,533,533,533,0
|
|
20240226,141200,64766153,533,533,533,533,1
|
|
20240226,141100,64765620,533,533,533,533,0
|
|
20240226,141000,64765620,533,533,533,533,0
|
|
20240226,140900,64765620,533,533,533,533,0
|
|
20240226,140800,64765620,533,533,533,533,0
|
|
20240226,140700,64765620,533,533,533,533,0
|
|
20240226,140600,64765620,533,533,533,533,0
|
|
20240226,140500,64765620,533,533,533,533,0
|
|
20240226,140400,64765620,533,533,533,533,5
|
|
20240226,140300,64762955,532,532,532,532,0
|
|
20240226,140200,64762955,532,532,532,532,0
|
|
20240226,140100,64762955,532,532,532,532,0
|
|
20240226,140000,64762955,532,532,532,532,0
|
|
20240226,135900,64762955,532,532,532,532,0
|
|
20240226,135800,64762955,532,532,532,532,1
|
|
20240226,135700,64762423,532,532,532,532,0
|
|
20240226,135600,64762423,532,532,532,532,0
|
|
20240226,135500,64762423,532,532,532,532,0
|
|
20240226,135400,64762423,532,532,532,532,0
|
|
20240226,135300,64762423,532,532,532,532,0
|
|
20240226,135200,64762423,532,532,532,532,0
|
|
20240226,135100,64762423,532,532,532,532,3168
|
|
20240226,135000,63077047,532,532,532,532,2000
|
|
20240226,134900,62013047,533,533,533,533,0
|
|
20240226,134800,62013047,533,533,533,533,3862
|
|
20240226,134700,59954601,533,533,533,533,110
|
|
20240226,134600,59895971,533,533,533,533,0
|
|
20240226,134500,59895971,533,534,534,533,1226
|
|
20240226,134400,59242485,535,535,535,535,0
|
|
20240226,134300,59242485,535,535,535,535,0
|
|
20240226,134200,59242485,535,535,535,535,0
|
|
20240226,134100,59242485,535,535,535,535,12
|
|
20240226,134000,59236065,535,535,535,535,0
|
|
20240226,133900,59236065,535,535,535,535,0
|
|
20240226,133800,59236065,535,535,535,535,1
|
|
20240226,133700,59235530,535,535,535,535,1
|
|
20240226,133600,59234995,535,535,535,535,0
|
|
20240226,133500,59234995,535,535,535,535,6
|
|
20240226,133400,59231785,536,536,536,536,0
|
|
20240226,133300,59231785,536,536,536,536,0
|
|
20240226,133200,59231785,536,536,536,536,0
|
|
20240226,133100,59231785,536,536,536,536,0
|
|
20240226,133000,59231785,536,536,536,536,1
|
|
20240226,132900,59231249,536,536,536,536,0
|
|
20240226,132800,59231249,536,536,536,536,0
|
|
20240226,132700,59231249,536,536,536,536,0
|
|
20240226,132600,59231249,536,536,536,536,41
|
|
20240226,132500,59209273,536,536,536,536,70
|
|
20240226,132400,59171753,536,536,536,536,161
|
|
20240226,132300,59085457,536,536,536,536,0
|
|
20240226,132200,59085457,536,536,536,536,11
|
|
20240226,132100,59079561,537,537,537,537,0
|
|
20240226,132000,59079561,537,537,537,537,0
|
|
20240226,131900,59079561,537,537,537,537,0
|
|
20240226,131800,59079561,537,537,537,537,0
|
|
20240226,131700,59079561,537,537,537,537,0
|
|
20240226,131600,59079561,537,537,537,537,0
|
|
20240226,131500,59079561,537,537,537,537,0
|
|
20240226,131400,59079561,537,537,537,537,0
|
|
20240226,131300,59079561,537,537,537,537,788
|
|
20240226,131200,58656405,536,536,536,536,0
|
|
20240226,131100,58656405,536,536,536,536,0
|
|
20240226,131000,58656405,536,536,536,536,0
|
|
20240226,130900,58656405,536,536,536,536,0
|
|
20240226,130800,58656405,536,536,536,536,0
|
|
20240226,130700,58656405,536,536,536,536,0
|
|
20240226,130600,58656405,536,536,536,536,0
|
|
20240226,130500,58656405,536,536,536,536,854
|
|
20240226,130400,58198661,536,536,536,536,0
|
|
20240226,130300,58198661,536,536,536,536,45
|
|
20240226,130200,58174541,536,536,536,536,0
|
|
20240226,130100,58174541,536,536,536,536,0
|
|
20240226,130000,58174541,536,536,536,536,0
|
|
20240226,125900,58174541,536,536,536,536,1
|
|
20240226,125800,58174005,534,534,534,534,0
|
|
20240226,125700,58174005,534,534,534,534,0
|
|
20240226,125600,58174005,534,534,534,534,0
|
|
20240226,125500,58174005,534,534,534,534,0
|
|
20240226,125400,58174005,534,534,534,534,0
|
|
20240226,125300,58174005,534,534,534,534,0
|
|
20240226,125200,58174005,534,534,534,534,0
|
|
20240226,125100,58174005,534,535,535,534,20
|
|
20240226,125000,58163311,533,533,533,533,0
|
|
20240226,124900,58163311,533,533,533,533,0
|
|
20240226,124800,58163311,533,533,533,533,0
|
|
20240226,124700,58163311,533,533,533,533,0
|
|
20240226,124600,58163311,533,533,533,533,0
|
|
20240226,124500,58163311,533,533,533,533,0
|
|
20240226,124400,58163311,533,533,533,533,738
|
|
20240226,124300,57769957,533,533,533,533,0
|
|
20240226,124200,57769957,533,533,533,533,0
|
|
20240226,124100,57769957,533,533,533,533,0
|
|
20240226,124000,57769957,533,533,533,533,0
|
|
20240226,123900,57769957,533,533,533,533,0
|
|
20240226,123800,57769957,533,533,533,533,2
|
|
20240226,123700,57768891,533,533,533,533,0
|
|
20240226,123600,57768891,533,533,533,533,0
|
|
20240226,123500,57768891,533,533,533,533,1001
|
|
20240226,123400,57235358,533,533,533,533,453
|
|
20240226,123300,56993909,533,533,533,533,551
|
|
20240226,123200,56700226,533,533,533,533,0
|
|
20240226,123100,56700226,533,533,533,533,0
|
|
20240226,123000,56700226,533,533,533,533,0
|
|
20240226,122900,56700226,533,533,533,533,2500
|
|
20240226,122800,55367726,533,533,533,533,0
|
|
20240226,122700,55367726,533,533,533,533,0
|
|
20240226,122600,55367726,533,533,533,533,0
|
|
20240226,122500,55367726,533,533,533,533,0
|
|
20240226,122400,55367726,533,533,533,533,0
|
|
20240226,122300,55367726,533,533,533,533,18
|
|
20240226,122200,55358132,533,533,533,533,0
|
|
20240226,122100,55358132,533,533,533,533,19
|
|
20240226,122000,55348005,533,533,533,533,19
|
|
20240226,121900,55337878,533,533,533,533,19
|
|
20240226,121800,55327751,533,536,536,533,4425
|
|
20240226,121700,52969217,535,535,535,535,2
|
|
20240226,121600,52968147,533,533,533,533,1959
|
|
20240226,121500,51924000,533,533,533,533,1
|
|
20240226,121400,51923467,533,533,533,533,0
|
|
20240226,121300,51923467,533,533,533,533,0
|
|
20240226,121200,51923467,533,533,533,533,0
|
|
20240226,121100,51923467,533,533,533,533,0
|
|
20240226,121000,51923467,533,533,533,533,0
|
|
20240226,120900,51923467,533,533,533,533,1
|
|
20240226,120800,51922934,533,533,533,533,0
|
|
20240226,120700,51922934,533,533,533,533,0
|
|
20240226,120600,51922934,533,533,533,533,3
|
|
20240226,120500,51921335,533,533,533,533,11
|
|
20240226,120400,51915472,533,533,533,533,18
|
|
20240226,120300,51905878,533,533,533,533,0
|
|
20240226,120200,51905878,533,533,533,533,0
|
|
20240226,120100,51905878,533,533,533,533,0
|
|
20240226,120000,51905878,533,533,533,533,0
|
|
20240226,115900,51905878,533,533,533,533,10
|
|
20240226,115800,51900548,532,532,532,532,0
|
|
20240226,115700,51900548,532,532,532,532,0
|
|
20240226,115600,51900548,532,532,532,532,0
|
|
20240226,115500,51900548,532,532,532,532,0
|
|
20240226,115400,51900548,532,532,532,532,0
|
|
20240226,115300,51900548,532,532,532,532,17
|
|
20240226,115200,51891504,532,532,532,532,132
|
|
20240226,115100,51821280,533,532,533,532,124
|
|
20240226,115000,51755276,532,532,532,532,99
|
|
20240226,114900,51702608,532,532,532,532,800
|
|
20240226,114800,51277008,530,533,533,530,13532
|
|
20240226,114700,44099652,533,533,533,533,0
|
|
20240226,114600,44099652,533,533,533,533,376
|
|
20240226,114500,43899244,534,534,534,534,5
|
|
20240226,114400,43896574,533,533,533,533,0
|
|
20240226,114300,43896574,533,533,533,533,1
|
|
20240226,114200,43896041,533,533,533,533,0
|
|
20240226,114100,43896041,533,533,533,533,4
|
|
20240226,114000,43893909,533,533,533,533,0
|
|
20240226,113900,43893909,533,533,533,533,0
|
|
20240226,113800,43893909,533,533,533,533,0
|
|
20240226,113700,43893909,533,533,533,533,0
|
|
20240226,113600,43893909,533,533,533,533,0
|
|
20240226,113500,43893909,533,533,533,533,0
|
|
20240226,113400,43893909,533,533,533,533,0
|
|
20240226,113300,43893909,533,533,533,533,0
|
|
20240226,113200,43893909,533,533,533,533,27
|
|
20240226,113100,43879518,533,534,534,533,1002
|
|
20240226,113000,43345451,534,534,534,534,0
|
|
20240226,112900,43345451,534,534,534,534,1649
|
|
20240226,112800,42464885,533,533,533,533,0
|
|
20240226,112700,42464885,533,533,533,533,0
|
|
20240226,112600,42464885,533,533,533,533,2153
|
|
20240226,112500,41317336,532,532,532,532,0
|
|
20240226,112400,41317336,532,532,532,532,0
|
|
20240226,112300,41317336,532,532,532,532,7712
|
|
20240226,112200,37214552,533,533,533,533,0
|
|
20240226,112100,37214552,533,533,533,533,1000
|
|
20240226,112000,36681552,533,533,533,533,548
|
|
20240226,111900,36389468,533,533,533,533,0
|
|
20240226,111800,36389468,533,533,533,533,0
|
|
20240226,111700,36389468,533,533,533,533,0
|
|
20240226,111600,36389468,533,533,533,533,56
|
|
20240226,111500,36359620,534,534,534,534,0
|
|
20240226,111400,36359620,534,534,534,534,0
|
|
20240226,111300,36359620,534,534,534,534,0
|
|
20240226,111200,36359620,534,534,534,534,0
|
|
20240226,111100,36359620,534,533,534,533,19
|
|
20240226,111000,36349475,533,533,533,533,247
|
|
20240226,110900,36217824,533,533,533,533,0
|
|
20240226,110800,36217824,533,533,533,533,0
|
|
20240226,110700,36217824,533,533,533,533,0
|
|
20240226,110600,36217824,533,533,533,533,0
|
|
20240226,110500,36217824,533,533,533,533,0
|
|
20240226,110400,36217824,533,533,533,533,0
|
|
20240226,110300,36217824,533,533,533,533,0
|
|
20240226,110200,36217824,533,533,533,533,0
|
|
20240226,110100,36217824,533,533,533,533,0
|
|
20240226,110000,36217824,533,534,534,533,390
|
|
20240226,105900,36009854,533,533,533,533,1
|
|
20240226,105800,36009321,534,534,534,534,0
|
|
20240226,105700,36009321,534,534,534,534,1
|
|
20240226,105600,36008787,533,533,533,533,0
|
|
20240226,105500,36008787,533,533,533,533,0
|
|
20240226,105400,36008787,533,533,533,533,0
|
|
20240226,105300,36008787,533,533,533,533,1069
|
|
20240226,105200,35439010,533,533,533,533,0
|
|
20240226,105100,35439010,533,533,533,533,0
|
|
20240226,105000,35439010,533,533,533,533,100
|
|
20240226,104900,35385710,533,533,533,533,301
|
|
20240226,104800,35225277,533,533,533,533,6
|
|
20240226,104700,35222079,533,534,534,533,19
|
|
20240226,104600,35211934,533,533,533,533,163
|
|
20240226,104500,35125055,533,533,533,533,837
|
|
20240226,104400,34678934,534,534,534,534,0
|
|
20240226,104300,34678934,534,534,534,534,0
|
|
20240226,104200,34678934,534,534,534,534,10
|
|
20240226,104100,34673594,534,534,534,534,0
|
|
20240226,104000,34673594,534,534,534,534,107
|
|
20240226,103900,34616456,534,534,534,534,0
|
|
20240226,103800,34616456,534,534,534,534,0
|
|
20240226,103700,34616456,534,534,534,534,5
|
|
20240226,103600,34613786,534,534,534,534,68
|
|
20240226,103500,34577474,534,534,534,534,0
|
|
20240226,103400,34577474,534,534,534,534,0
|
|
20240226,103300,34577474,534,534,534,534,0
|
|
20240226,103200,34577474,534,534,534,534,0
|
|
20240226,103100,34577474,534,534,534,534,0
|
|
20240226,103000,34577474,534,534,534,534,101
|
|
20240226,102900,34523540,534,534,534,534,0
|
|
20240226,102800,34523540,534,534,534,534,22
|
|
20240226,102700,34511792,535,535,535,535,0
|
|
20240226,102600,34511792,535,532,535,532,900
|
|
20240226,102500,34031492,535,535,535,535,2
|
|
20240226,102400,34030422,533,533,533,533,1363
|
|
20240226,102300,33303943,533,533,533,533,2497
|
|
20240226,102200,31973042,532,532,532,532,0
|
|
20240226,102100,31973042,532,532,532,532,1
|
|
20240226,102000,31972510,532,532,532,532,0
|
|
20240226,101900,31972510,532,533,533,532,10989
|
|
20240226,101800,26117349,533,533,533,533,28
|
|
20240226,101700,26102425,533,533,533,533,8
|
|
20240226,101600,26098161,535,535,535,535,0
|
|
20240226,101500,26098161,535,535,535,535,48
|
|
20240226,101400,26072481,534,536,536,534,15870
|
|
20240226,101300,17584079,536,536,536,536,0
|
|
20240226,101200,17584079,536,536,536,536,0
|
|
20240226,101100,17584079,536,536,536,536,0
|
|
20240226,101000,17584079,536,536,536,536,90
|
|
20240226,100900,17535839,536,536,536,536,2
|
|
20240226,100800,17534767,536,536,536,536,114
|
|
20240226,100700,17473663,536,536,536,536,0
|
|
20240226,100600,17473663,536,536,536,536,0
|
|
20240226,100500,17473663,536,536,536,536,0
|
|
20240226,100400,17473663,536,536,536,536,0
|
|
20240226,100300,17473663,536,537,537,536,3
|
|
20240226,100200,17472053,536,536,536,536,7
|
|
20240226,100100,17468301,535,535,535,535,0
|
|
20240226,100000,17468301,535,536,536,535,6072
|
|
20240226,095900,14219611,537,537,537,537,409
|
|
20240226,095800,13999978,537,537,537,537,0
|
|
20240226,095700,13999978,537,537,537,537,10
|
|
20240226,095600,13994608,537,537,537,537,12
|
|
20240226,095500,13988164,537,537,537,537,0
|
|
20240226,095400,13988164,537,536,537,536,32
|
|
20240226,095300,13970992,536,536,536,536,12
|
|
20240226,095200,13964560,536,537,537,536,326
|
|
20240226,095100,13789511,536,536,536,536,2
|
|
20240226,095000,13788439,537,537,537,537,60
|
|
20240226,094900,13756219,535,535,535,535,0
|
|
20240226,094800,13756219,535,535,535,535,1
|
|
20240226,094700,13755684,535,535,535,535,1816
|
|
20240226,094600,12784124,536,536,536,536,0
|
|
20240226,094500,12784124,536,536,536,536,0
|
|
20240226,094400,12784124,536,536,536,536,11
|
|
20240226,094300,12778228,536,536,536,536,0
|
|
20240226,094200,12778228,536,536,536,535,627
|
|
20240226,094100,12442744,536,537,537,536,59
|
|
20240226,094000,12411086,537,536,537,536,2140
|
|
20240226,093900,11262006,536,536,536,536,15
|
|
20240226,093800,11253966,537,536,537,536,1065
|
|
20240226,093700,10682562,537,537,537,537,216
|
|
20240226,093600,10566570,537,537,537,537,9
|
|
20240226,093500,10561737,537,537,537,537,3
|
|
20240226,093400,10560126,537,537,537,537,14
|
|
20240226,093300,10552608,537,537,537,537,1
|
|
20240226,093200,10552071,537,537,537,537,31
|
|
20240226,093100,10535424,537,535,537,535,3083
|
|
20240226,093000,8886017,536,536,536,536,318
|
|
20240226,092900,8715569,537,537,537,537,0
|
|
20240226,092800,8715569,537,537,537,537,0
|
|
20240226,092700,8715569,537,537,537,537,100
|
|
20240226,092600,8661869,537,537,537,537,0
|
|
20240226,092500,8661869,537,537,537,537,0
|
|
20240226,092400,8661869,537,537,537,537,0
|
|
20240226,092300,8661869,537,534,537,534,301
|
|
20240226,092200,8500237,534,534,534,534,0
|
|
20240226,092100,8500237,534,534,534,534,0
|
|
20240226,092000,8500237,534,534,534,534,1253
|
|
20240226,091900,7831135,534,534,534,534,306
|
|
20240226,091800,7667731,534,534,534,534,26
|
|
20240226,091700,7653847,534,534,534,533,212
|
|
20240226,091600,7540640,534,534,534,534,324
|
|
20240226,091500,7367624,534,534,534,534,0
|
|
20240226,091400,7367624,534,534,534,534,0
|
|
20240226,091300,7367624,534,534,534,534,28
|
|
20240226,091200,7352672,534,534,534,534,10
|
|
20240226,091100,7347332,534,534,534,534,400
|
|
20240226,091000,7133732,534,534,534,534,0
|
|
20240226,090900,7133732,534,534,534,534,1
|
|
20240226,090800,7133198,534,534,534,534,30
|
|
20240226,090700,7117178,534,534,534,533,1053
|
|
20240226,090600,6554879,534,533,534,533,4121
|
|
20240226,090500,4357384,534,535,535,534,92
|
|
20240226,090400,4308214,535,536,536,535,93
|
|
20240226,090300,4258440,537,540,540,537,39
|
|
20240226,090200,4237494,538,538,538,538,6
|
|
20240226,090100,4234266,537,537,537,537,0
|
|
20240226,090000,4234266,537,538,540,537,7877
|