594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,185100,115440327,730,730,730,730,1880
|
|
20240227,185000,115440327,730,730,730,730,0
|
|
20240227,184900,115440327,730,730,730,730,0
|
|
20240227,184800,115440327,730,730,730,730,0
|
|
20240227,184700,115440327,730,730,730,730,0
|
|
20240227,184600,115440327,730,730,730,730,0
|
|
20240227,184500,115440327,730,730,730,730,0
|
|
20240227,184400,115440327,730,730,730,730,0
|
|
20240227,184300,115440327,730,730,730,730,0
|
|
20240227,184200,115440327,730,730,730,730,0
|
|
20240227,184100,115440327,730,730,730,730,0
|
|
20240227,184000,115440327,730,730,730,730,0
|
|
20240227,183900,115440327,730,730,730,730,0
|
|
20240227,183800,115440327,730,730,730,730,0
|
|
20240227,183700,115440327,730,730,730,730,0
|
|
20240227,183600,115440327,730,730,730,730,0
|
|
20240227,183500,115440327,730,730,730,730,0
|
|
20240227,183400,115440327,730,730,730,730,0
|
|
20240227,183300,115440327,730,730,730,730,0
|
|
20240227,183200,115440327,730,730,730,730,0
|
|
20240227,183100,115440327,730,730,730,730,0
|
|
20240227,183000,115440327,730,730,730,730,0
|
|
20240227,182900,115440327,730,730,730,730,0
|
|
20240227,182800,115440327,730,730,730,730,0
|
|
20240227,182700,115440327,730,730,730,730,0
|
|
20240227,182600,115440327,730,730,730,730,0
|
|
20240227,182500,115440327,730,730,730,730,0
|
|
20240227,182400,115440327,730,730,730,730,0
|
|
20240227,182300,115440327,730,730,730,730,0
|
|
20240227,182200,115440327,730,730,730,730,0
|
|
20240227,182100,115440327,730,730,730,730,1880
|
|
20240227,182000,115440327,730,730,730,730,0
|
|
20240227,181900,115440327,730,730,730,730,0
|
|
20240227,181800,115440327,730,730,730,730,0
|
|
20240227,181700,115440327,730,730,730,730,0
|
|
20240227,181600,115440327,730,730,730,730,0
|
|
20240227,181500,115440327,730,730,730,730,0
|
|
20240227,181400,115440327,730,730,730,730,0
|
|
20240227,181300,115440327,730,730,730,730,0
|
|
20240227,181200,115440327,730,730,730,730,0
|
|
20240227,181100,115440327,730,730,730,730,0
|
|
20240227,181000,115440327,730,730,730,730,0
|
|
20240227,180900,115440327,730,730,730,730,0
|
|
20240227,180800,115440327,730,730,730,730,0
|
|
20240227,180700,115440327,730,730,730,730,0
|
|
20240227,180600,115440327,730,730,730,730,0
|
|
20240227,180500,115440327,730,730,730,730,0
|
|
20240227,180400,115440327,730,730,730,730,0
|
|
20240227,180300,115440327,730,730,730,730,0
|
|
20240227,180200,115440327,730,730,730,730,0
|
|
20240227,180100,115440327,730,730,730,730,0
|
|
20240227,180000,115440327,730,730,730,730,0
|
|
20240227,175900,115440327,730,730,730,730,0
|
|
20240227,175800,115440327,730,730,730,730,0
|
|
20240227,175700,115440327,730,730,730,730,0
|
|
20240227,175600,115440327,730,730,730,730,0
|
|
20240227,175500,115440327,730,730,730,730,0
|
|
20240227,175400,115440327,730,730,730,730,0
|
|
20240227,175300,115440327,730,730,730,730,0
|
|
20240227,175200,115440327,730,730,730,730,0
|
|
20240227,175100,115440327,730,730,730,730,1880
|
|
20240227,175000,115440327,730,730,730,730,0
|
|
20240227,174900,115440327,730,730,730,730,0
|
|
20240227,174800,115440327,730,730,730,730,0
|
|
20240227,174700,115440327,730,730,730,730,0
|
|
20240227,174600,115440327,730,730,730,730,0
|
|
20240227,174500,115440327,730,730,730,730,0
|
|
20240227,174400,115440327,730,730,730,730,0
|
|
20240227,174300,115440327,730,730,730,730,0
|
|
20240227,174200,115440327,730,730,730,730,0
|
|
20240227,174100,115440327,730,730,730,730,0
|
|
20240227,174000,115440327,730,730,730,730,0
|
|
20240227,173900,115440327,730,730,730,730,0
|
|
20240227,173800,115440327,730,730,730,730,0
|
|
20240227,173700,115440327,730,730,730,730,0
|
|
20240227,173600,115440327,730,730,730,730,0
|
|
20240227,173500,115440327,730,730,730,730,0
|
|
20240227,173400,115440327,730,730,730,730,0
|
|
20240227,173300,115440327,730,730,730,730,0
|
|
20240227,173200,115440327,730,730,730,730,0
|
|
20240227,173100,115440327,730,730,730,730,0
|
|
20240227,173000,115440327,730,730,730,730,0
|
|
20240227,172900,115440327,730,730,730,730,0
|
|
20240227,172800,115440327,730,730,730,730,0
|
|
20240227,172700,115440327,730,730,730,730,0
|
|
20240227,172600,115440327,730,730,730,730,0
|
|
20240227,172500,115440327,730,730,730,730,0
|
|
20240227,172400,115440327,730,730,730,730,0
|
|
20240227,172300,115440327,730,730,730,730,0
|
|
20240227,172200,115440327,730,730,730,730,0
|
|
20240227,172100,115440327,730,730,730,730,1880
|
|
20240227,172000,115440327,730,730,730,730,0
|
|
20240227,171900,115440327,730,730,730,730,0
|
|
20240227,171800,115440327,730,730,730,730,0
|
|
20240227,171700,115440327,730,730,730,730,0
|
|
20240227,171600,115440327,730,730,730,730,0
|
|
20240227,171500,115440327,730,730,730,730,0
|
|
20240227,171400,115440327,730,730,730,730,0
|
|
20240227,171300,115440327,730,730,730,730,0
|
|
20240227,171200,115440327,730,730,730,730,0
|
|
20240227,171100,115440327,730,730,730,730,0
|
|
20240227,171000,115440327,730,730,730,730,0
|
|
20240227,170900,115440327,730,730,730,730,0
|
|
20240227,170800,115440327,730,730,730,730,0
|
|
20240227,170700,115440327,730,730,730,730,0
|
|
20240227,170600,115440327,730,730,730,730,0
|
|
20240227,170500,115440327,730,730,730,730,0
|
|
20240227,170400,115440327,730,730,730,730,0
|
|
20240227,170300,115440327,730,730,730,730,0
|
|
20240227,170200,115440327,730,730,730,730,0
|
|
20240227,170100,115440327,730,730,730,730,0
|
|
20240227,170000,115440327,730,730,730,730,0
|
|
20240227,165900,115440327,730,730,730,730,0
|
|
20240227,165800,115440327,730,730,730,730,0
|
|
20240227,165700,115440327,730,730,730,730,0
|
|
20240227,165600,115440327,730,730,730,730,0
|
|
20240227,165500,115440327,730,730,730,730,0
|
|
20240227,165400,115440327,730,730,730,730,0
|
|
20240227,165300,115440327,730,730,730,730,0
|
|
20240227,165200,115440327,730,730,730,730,0
|
|
20240227,165100,115440327,730,730,730,730,1880
|
|
20240227,165000,115440327,730,730,730,730,0
|
|
20240227,164900,115440327,730,730,730,730,0
|
|
20240227,164800,115440327,730,730,730,730,0
|
|
20240227,164700,115440327,730,730,730,730,0
|
|
20240227,164600,115440327,730,730,730,730,0
|
|
20240227,164500,115440327,730,730,730,730,0
|
|
20240227,164400,115440327,730,730,730,730,0
|
|
20240227,164300,115440327,730,730,730,730,0
|
|
20240227,164200,115440327,730,730,730,730,0
|
|
20240227,164100,115440327,730,730,730,730,0
|
|
20240227,164000,115440327,730,730,730,730,0
|
|
20240227,163900,115440327,730,730,730,730,0
|
|
20240227,163800,115440327,730,730,730,730,0
|
|
20240227,163700,115440327,730,730,730,730,0
|
|
20240227,163600,115440327,730,730,730,730,0
|
|
20240227,163500,115440327,730,730,730,730,0
|
|
20240227,163400,115440327,730,730,730,730,0
|
|
20240227,163300,115440327,730,730,730,730,0
|
|
20240227,163200,115440327,730,730,730,730,0
|
|
20240227,163100,115440327,730,730,730,730,0
|
|
20240227,163000,115440327,730,730,730,730,0
|
|
20240227,162900,115440327,730,730,730,730,0
|
|
20240227,162800,115440327,730,730,730,730,0
|
|
20240227,162700,115440327,730,730,730,730,0
|
|
20240227,162600,115440327,730,730,730,730,0
|
|
20240227,162500,115440327,730,730,730,730,0
|
|
20240227,162400,115440327,730,730,730,730,0
|
|
20240227,162300,115440327,730,730,730,730,0
|
|
20240227,162200,115440327,730,730,730,730,0
|
|
20240227,162100,115440327,730,730,730,730,1880
|
|
20240227,162000,115440327,730,730,730,730,0
|
|
20240227,161900,115440327,730,730,730,730,0
|
|
20240227,161800,115440327,730,730,730,730,0
|
|
20240227,161700,115440327,730,730,730,730,0
|
|
20240227,161600,115440327,730,730,730,730,0
|
|
20240227,161500,115440327,730,730,730,730,0
|
|
20240227,161400,115440327,730,730,730,730,0
|
|
20240227,161300,115440327,730,730,730,730,0
|
|
20240227,161200,115440327,730,730,730,730,0
|
|
20240227,161100,115440327,730,730,730,730,0
|
|
20240227,161000,115440327,730,730,730,730,0
|
|
20240227,160900,115440327,730,730,730,730,0
|
|
20240227,160800,115440327,730,730,730,730,0
|
|
20240227,160700,115440327,730,730,730,730,0
|
|
20240227,160600,115440327,730,730,730,730,0
|
|
20240227,160500,115440327,730,730,730,730,0
|
|
20240227,160400,115440327,730,730,730,730,0
|
|
20240227,160300,115440327,730,730,730,730,0
|
|
20240227,160200,115440327,730,730,730,730,0
|
|
20240227,160100,115440327,730,730,730,730,0
|
|
20240227,160000,115440327,730,730,730,730,0
|
|
20240227,155900,115440327,730,730,730,730,0
|
|
20240227,155800,115440327,730,730,730,730,0
|
|
20240227,155700,115440327,730,730,730,730,0
|
|
20240227,155600,115440327,730,730,730,730,0
|
|
20240227,155500,115440327,730,730,730,730,0
|
|
20240227,155400,115440327,730,730,730,730,0
|
|
20240227,155300,115440327,730,730,730,730,0
|
|
20240227,155200,115440327,730,730,730,730,0
|
|
20240227,155100,115440327,730,730,730,730,1880
|
|
20240227,155000,115440327,730,730,730,730,0
|
|
20240227,154900,115440327,730,730,730,730,0
|
|
20240227,154800,115440327,730,730,730,730,0
|
|
20240227,154700,115440327,730,730,730,730,0
|
|
20240227,154600,115440327,730,730,730,730,0
|
|
20240227,154500,115440327,730,730,730,730,0
|
|
20240227,154400,115440327,730,730,730,730,0
|
|
20240227,154300,115440327,730,730,730,730,0
|
|
20240227,154200,115440327,730,730,730,730,0
|
|
20240227,154100,115440327,730,730,730,730,0
|
|
20240227,154000,115440327,730,730,730,730,0
|
|
20240227,153900,115440327,730,730,730,730,0
|
|
20240227,153800,115440327,730,730,730,730,0
|
|
20240227,153700,115440327,730,730,730,730,0
|
|
20240227,153600,115440327,730,730,730,730,0
|
|
20240227,153500,115440327,730,730,730,730,0
|
|
20240227,153400,115440327,730,730,730,730,0
|
|
20240227,153300,115440327,730,730,730,730,0
|
|
20240227,153200,115440327,730,730,730,730,0
|
|
20240227,153100,115440327,730,730,730,730,0
|
|
20240227,153000,115440327,730,730,730,730,1880
|
|
20240227,152900,114067927,730,730,730,730,0
|
|
20240227,152800,114067927,730,730,730,730,0
|
|
20240227,152700,114067927,730,730,730,730,0
|
|
20240227,152600,114067927,730,730,730,730,0
|
|
20240227,152500,114067927,730,730,730,730,0
|
|
20240227,152400,114067927,730,730,730,730,0
|
|
20240227,152300,114067927,730,730,730,730,0
|
|
20240227,152200,114067927,730,730,730,730,0
|
|
20240227,152100,114067927,730,730,730,730,0
|
|
20240227,152000,114067927,730,730,730,730,0
|
|
20240227,151900,114067927,730,728,730,727,6763
|
|
20240227,151800,109144275,730,730,730,730,0
|
|
20240227,151700,109144275,730,730,730,730,1
|
|
20240227,151600,109143545,730,729,730,729,113
|
|
20240227,151500,109061165,729,730,730,728,2010
|
|
20240227,151400,107597870,728,728,729,728,19
|
|
20240227,151300,107584027,730,730,730,729,13
|
|
20240227,151200,107574542,729,728,729,728,102
|
|
20240227,151100,107500186,729,729,729,729,3
|
|
20240227,151000,107497999,730,730,730,730,1
|
|
20240227,150900,107497269,730,730,730,730,2
|
|
20240227,150800,107495809,728,729,729,728,589
|
|
20240227,150700,107066598,729,728,729,728,906
|
|
20240227,150600,106407024,729,729,729,729,0
|
|
20240227,150500,106407024,729,729,729,729,2575
|
|
20240227,150400,104529849,730,730,730,730,0
|
|
20240227,150300,104529849,730,730,730,730,1
|
|
20240227,150200,104529119,730,730,730,730,103
|
|
20240227,150100,104453929,731,731,731,731,1
|
|
20240227,150000,104453198,730,730,730,730,10
|
|
20240227,145900,104445898,732,732,732,732,0
|
|
20240227,145800,104445898,732,732,732,732,78
|
|
20240227,145700,104388802,733,733,733,733,0
|
|
20240227,145600,104388802,733,733,733,733,0
|
|
20240227,145500,104388802,733,733,733,733,0
|
|
20240227,145400,104388802,733,733,733,733,0
|
|
20240227,145300,104388802,733,733,733,733,0
|
|
20240227,145200,104388802,733,730,733,730,1002
|
|
20240227,145100,103656339,729,729,729,729,422
|
|
20240227,145000,103348701,729,729,729,729,0
|
|
20240227,144900,103348701,729,729,729,729,1
|
|
20240227,144800,103347972,729,729,729,729,0
|
|
20240227,144700,103347972,729,729,729,729,22
|
|
20240227,144600,103331934,729,729,729,729,1
|
|
20240227,144500,103331205,728,728,728,728,5000
|
|
20240227,144400,99691205,728,729,729,728,1110
|
|
20240227,144300,98883015,729,729,729,729,40
|
|
20240227,144200,98853855,730,729,730,729,152
|
|
20240227,144100,98743046,729,729,729,728,2808
|
|
20240227,144000,96696030,729,730,730,729,51
|
|
20240227,143900,96658801,730,730,730,730,2
|
|
20240227,143800,96657341,730,730,730,730,3
|
|
20240227,143700,96655151,730,730,730,730,2
|
|
20240227,143600,96653691,729,729,729,729,16
|
|
20240227,143500,96642027,729,729,729,729,0
|
|
20240227,143400,96642027,729,729,729,729,2020
|
|
20240227,143300,95169447,729,730,730,729,887
|
|
20240227,143200,94522782,730,730,730,730,1
|
|
20240227,143100,94522052,729,730,730,729,18
|
|
20240227,143000,94508929,729,729,729,729,0
|
|
20240227,142900,94508929,729,729,729,729,0
|
|
20240227,142800,94508929,729,729,729,729,354
|
|
20240227,142700,94250863,729,729,729,729,1
|
|
20240227,142600,94250134,729,729,729,729,0
|
|
20240227,142500,94250134,729,729,729,729,0
|
|
20240227,142400,94250134,729,729,729,729,0
|
|
20240227,142300,94250134,729,729,730,729,233
|
|
20240227,142200,94080275,729,729,729,729,201
|
|
20240227,142100,93933746,729,728,729,728,364
|
|
20240227,142000,93668437,729,728,729,728,49
|
|
20240227,141900,93632733,729,729,729,729,6
|
|
20240227,141800,93628359,729,729,729,729,4
|
|
20240227,141700,93625443,728,728,728,728,0
|
|
20240227,141600,93625443,728,730,730,728,2425
|
|
20240227,141500,91857854,730,729,730,729,10102
|
|
20240227,141400,84493494,729,729,729,729,1000
|
|
20240227,141300,83764494,730,730,730,730,0
|
|
20240227,141200,83764494,730,730,730,730,10
|
|
20240227,141100,83757194,730,729,730,729,117
|
|
20240227,141000,83671801,729,729,729,729,0
|
|
20240227,140900,83671801,729,729,729,729,1000
|
|
20240227,140800,82942801,730,730,730,730,0
|
|
20240227,140700,82942801,730,730,730,730,7
|
|
20240227,140600,82937691,729,729,729,729,17
|
|
20240227,140500,82925298,730,730,730,730,115
|
|
20240227,140400,82841348,732,732,732,732,0
|
|
20240227,140300,82841348,732,732,732,732,1
|
|
20240227,140200,82840616,730,730,730,730,0
|
|
20240227,140100,82840616,730,730,730,730,0
|
|
20240227,140000,82840616,730,730,730,730,0
|
|
20240227,135900,82840616,730,730,730,730,0
|
|
20240227,135800,82840616,730,730,730,730,2130
|
|
20240227,135700,81285716,730,730,730,730,40
|
|
20240227,135600,81256516,730,730,730,730,0
|
|
20240227,135500,81256516,730,730,730,730,0
|
|
20240227,135400,81256516,730,730,730,730,0
|
|
20240227,135300,81256516,730,730,730,730,1294
|
|
20240227,135200,80311896,730,730,730,730,0
|
|
20240227,135100,80311896,730,731,731,730,201
|
|
20240227,135000,80164966,732,732,732,732,0
|
|
20240227,134900,80164966,732,732,732,732,1
|
|
20240227,134800,80164234,731,731,731,731,10
|
|
20240227,134700,80156924,731,730,731,730,59
|
|
20240227,134600,80113820,731,731,731,731,783
|
|
20240227,134500,79541447,733,733,733,733,0
|
|
20240227,134400,79541447,733,733,733,733,2
|
|
20240227,134300,79539981,733,733,733,733,0
|
|
20240227,134200,79539981,733,733,733,733,0
|
|
20240227,134100,79539981,733,733,733,733,0
|
|
20240227,134000,79539981,733,733,733,733,0
|
|
20240227,133900,79539981,733,733,733,733,0
|
|
20240227,133800,79539981,733,733,733,733,0
|
|
20240227,133700,79539981,733,733,733,733,0
|
|
20240227,133600,79539981,733,733,733,733,0
|
|
20240227,133500,79539981,733,733,733,733,0
|
|
20240227,133400,79539981,733,733,733,733,100
|
|
20240227,133300,79466681,733,733,733,733,20
|
|
20240227,133200,79452021,730,730,730,730,500
|
|
20240227,133100,79087021,730,730,730,730,1100
|
|
20240227,133000,78284021,730,732,732,730,10430
|
|
20240227,132900,70668563,733,733,733,733,2
|
|
20240227,132800,70667097,733,733,733,733,0
|
|
20240227,132700,70667097,733,733,733,733,1002
|
|
20240227,132600,69932631,733,733,733,733,0
|
|
20240227,132500,69932631,733,733,733,733,0
|
|
20240227,132400,69932631,733,733,733,733,0
|
|
20240227,132300,69932631,733,733,733,733,0
|
|
20240227,132200,69932631,733,732,733,732,266
|
|
20240227,132100,69737769,733,733,733,733,0
|
|
20240227,132000,69737769,733,733,733,733,0
|
|
20240227,131900,69737769,733,733,733,733,0
|
|
20240227,131800,69737769,733,733,733,733,0
|
|
20240227,131700,69737769,733,733,733,733,4
|
|
20240227,131600,69734837,733,733,733,733,0
|
|
20240227,131500,69734837,733,733,733,733,0
|
|
20240227,131400,69734837,733,733,733,733,0
|
|
20240227,131300,69734837,733,733,733,733,200
|
|
20240227,131200,69588237,733,733,733,733,500
|
|
20240227,131100,69221737,733,733,733,733,200
|
|
20240227,131000,69075137,732,732,732,732,0
|
|
20240227,130900,69075137,732,732,732,732,0
|
|
20240227,130800,69075137,732,732,732,732,0
|
|
20240227,130700,69075137,732,732,732,732,17
|
|
20240227,130600,69062693,734,734,734,734,0
|
|
20240227,130500,69062693,734,734,734,734,0
|
|
20240227,130400,69062693,734,734,734,734,0
|
|
20240227,130300,69062693,734,734,734,734,0
|
|
20240227,130200,69062693,734,734,734,734,0
|
|
20240227,130100,69062693,734,734,734,734,0
|
|
20240227,130000,69062693,734,734,734,734,0
|
|
20240227,125900,69062693,734,734,734,734,0
|
|
20240227,125800,69062693,734,734,734,734,10
|
|
20240227,125700,69055353,734,733,734,733,20
|
|
20240227,125600,69040689,734,734,734,734,0
|
|
20240227,125500,69040689,734,734,734,734,0
|
|
20240227,125400,69040689,734,734,734,734,0
|
|
20240227,125300,69040689,734,733,734,733,123
|
|
20240227,125200,68950529,735,735,735,735,0
|
|
20240227,125100,68950529,735,733,735,733,316
|
|
20240227,125000,68718455,733,733,733,733,1
|
|
20240227,124900,68717722,732,732,732,732,0
|
|
20240227,124800,68717722,732,732,732,732,0
|
|
20240227,124700,68717722,732,732,732,732,50
|
|
20240227,124600,68681122,732,732,732,732,0
|
|
20240227,124500,68681122,732,733,733,732,75
|
|
20240227,124400,68626218,733,732,733,732,1505
|
|
20240227,124300,67524442,732,732,732,732,3611
|
|
20240227,124200,64881190,732,732,732,732,0
|
|
20240227,124100,64881190,732,733,733,732,78
|
|
20240227,124000,64824092,732,732,732,732,0
|
|
20240227,123900,64824092,732,732,732,732,0
|
|
20240227,123800,64824092,732,732,732,732,0
|
|
20240227,123700,64824092,732,732,732,732,0
|
|
20240227,123600,64824092,732,732,732,732,0
|
|
20240227,123500,64824092,732,732,732,732,0
|
|
20240227,123400,64824092,732,732,732,732,693
|
|
20240227,123300,64316816,733,733,733,733,325
|
|
20240227,123200,64078591,733,733,733,733,301
|
|
20240227,123100,63857958,733,733,733,733,1
|
|
20240227,123000,63857225,733,733,733,733,53
|
|
20240227,122900,63818376,732,732,732,732,0
|
|
20240227,122800,63818376,732,732,732,732,1458
|
|
20240227,122700,62751120,732,732,732,732,0
|
|
20240227,122600,62751120,732,732,732,732,0
|
|
20240227,122500,62751120,732,732,732,732,0
|
|
20240227,122400,62751120,732,732,732,732,2257
|
|
20240227,122300,61098996,732,732,732,732,0
|
|
20240227,122200,61098996,732,732,732,732,7
|
|
20240227,122100,61093872,732,732,732,732,1075
|
|
20240227,122000,60306972,733,733,733,733,12
|
|
20240227,121900,60298176,734,734,734,734,1
|
|
20240227,121800,60297442,735,736,736,735,4
|
|
20240227,121700,60294499,733,733,733,733,0
|
|
20240227,121600,60294499,733,733,733,733,0
|
|
20240227,121500,60294499,733,735,735,733,1500
|
|
20240227,121400,59193999,734,734,734,734,0
|
|
20240227,121300,59193999,734,734,734,734,215
|
|
20240227,121200,59036189,733,733,733,733,0
|
|
20240227,121100,59036189,733,733,733,733,17
|
|
20240227,121000,59023728,733,733,733,733,17
|
|
20240227,120900,59011267,734,734,734,734,0
|
|
20240227,120800,59011267,734,734,734,734,100
|
|
20240227,120700,58937867,734,734,734,734,0
|
|
20240227,120600,58937867,734,734,734,734,55
|
|
20240227,120500,58897497,733,733,733,733,190
|
|
20240227,120400,58758227,733,733,733,733,0
|
|
20240227,120300,58758227,733,734,734,733,51
|
|
20240227,120200,58720843,733,733,733,733,0
|
|
20240227,120100,58720843,733,733,733,733,18
|
|
20240227,120000,58707649,733,733,733,733,1
|
|
20240227,115900,58706916,733,733,733,733,269
|
|
20240227,115800,58509739,734,733,734,733,3
|
|
20240227,115700,58507539,733,733,733,733,941
|
|
20240227,115600,57817786,733,733,733,733,1519
|
|
20240227,115500,56704359,734,734,734,734,0
|
|
20240227,115400,56704359,734,733,734,733,7
|
|
20240227,115300,56699222,733,733,733,733,17
|
|
20240227,115200,56686761,733,733,733,733,101
|
|
20240227,115100,56612728,733,733,733,733,1
|
|
20240227,115000,56611995,733,733,733,733,5126
|
|
20240227,114900,52854637,734,734,734,734,1
|
|
20240227,114800,52853903,734,734,734,734,0
|
|
20240227,114700,52853903,734,734,734,734,1
|
|
20240227,114600,52853169,734,733,734,733,1020
|
|
20240227,114500,52105508,733,733,733,733,1
|
|
20240227,114400,52104775,732,732,732,732,0
|
|
20240227,114300,52104775,732,732,732,732,50
|
|
20240227,114200,52068175,733,732,733,732,34
|
|
20240227,114100,52043286,732,732,732,732,80
|
|
20240227,114000,51984726,732,732,732,732,327
|
|
20240227,113900,51745362,732,732,732,732,233
|
|
20240227,113800,51574806,732,732,733,732,7
|
|
20240227,113700,51569681,732,732,732,732,523
|
|
20240227,113600,51186845,733,733,733,733,0
|
|
20240227,113500,51186845,733,733,733,733,0
|
|
20240227,113400,51186845,733,733,733,733,0
|
|
20240227,113300,51186845,733,733,733,733,10
|
|
20240227,113200,51179515,733,733,733,733,1
|
|
20240227,113100,51178782,732,732,732,732,17
|
|
20240227,113000,51166338,734,734,734,734,0
|
|
20240227,112900,51166338,734,734,734,734,0
|
|
20240227,112800,51166338,734,734,734,734,0
|
|
20240227,112700,51166338,734,734,734,734,0
|
|
20240227,112600,51166338,734,734,734,734,0
|
|
20240227,112500,51166338,734,734,734,734,0
|
|
20240227,112400,51166338,734,734,734,734,0
|
|
20240227,112300,51166338,734,734,734,734,0
|
|
20240227,112200,51166338,734,734,734,734,11
|
|
20240227,112100,51158264,732,734,734,732,267
|
|
20240227,112000,50962504,734,734,734,734,1
|
|
20240227,111900,50961770,733,733,733,733,0
|
|
20240227,111800,50961770,733,733,733,733,0
|
|
20240227,111700,50961770,733,734,734,733,238
|
|
20240227,111600,50787095,734,734,734,734,0
|
|
20240227,111500,50787095,734,734,734,734,0
|
|
20240227,111400,50787095,734,734,734,734,0
|
|
20240227,111300,50787095,734,735,735,734,2196
|
|
20240227,111200,49175144,736,736,736,736,1
|
|
20240227,111100,49174408,735,736,736,735,22
|
|
20240227,111000,49158236,737,737,737,737,1
|
|
20240227,110900,49157499,737,737,737,737,0
|
|
20240227,110800,49157499,737,737,737,737,0
|
|
20240227,110700,49157499,737,737,737,737,0
|
|
20240227,110600,49157499,737,737,737,737,1
|
|
20240227,110500,49156762,737,737,737,737,0
|
|
20240227,110400,49156762,737,736,737,736,28
|
|
20240227,110300,49136133,736,736,736,736,3
|
|
20240227,110200,49133925,736,736,736,736,201
|
|
20240227,110100,48985989,736,735,736,735,145
|
|
20240227,110000,48879285,736,736,736,736,0
|
|
20240227,105900,48879285,736,736,736,736,0
|
|
20240227,105800,48879285,736,736,736,736,0
|
|
20240227,105700,48879285,736,736,736,736,0
|
|
20240227,105600,48879285,736,736,736,736,0
|
|
20240227,105500,48879285,736,736,736,736,0
|
|
20240227,105400,48879285,736,736,736,736,0
|
|
20240227,105300,48879285,736,735,736,735,10
|
|
20240227,105200,48871926,735,735,735,735,1
|
|
20240227,105100,48871191,735,735,735,735,15
|
|
20240227,105000,48860166,736,736,736,736,0
|
|
20240227,104900,48860166,736,736,736,736,0
|
|
20240227,104800,48860166,736,736,736,736,12
|
|
20240227,104700,48851334,732,732,732,732,0
|
|
20240227,104600,48851334,732,736,736,732,3594
|
|
20240227,104500,46214231,735,735,735,735,0
|
|
20240227,104400,46214231,735,735,735,735,33
|
|
20240227,104300,46189976,736,736,736,736,0
|
|
20240227,104200,46189976,736,736,736,736,0
|
|
20240227,104100,46189976,736,736,736,736,0
|
|
20240227,104000,46189976,736,736,736,736,0
|
|
20240227,103900,46189976,736,735,736,735,62
|
|
20240227,103800,46144392,736,736,736,736,0
|
|
20240227,103700,46144392,736,736,736,736,0
|
|
20240227,103600,46144392,736,736,736,736,0
|
|
20240227,103500,46144392,736,736,736,736,0
|
|
20240227,103400,46144392,736,736,736,736,0
|
|
20240227,103300,46144392,736,736,736,736,20
|
|
20240227,103200,46129672,736,736,736,736,40
|
|
20240227,103100,46100232,735,735,735,735,0
|
|
20240227,103000,46100232,735,735,735,735,2
|
|
20240227,102900,46098762,737,736,737,736,1500
|
|
20240227,102800,44993278,736,736,736,736,0
|
|
20240227,102700,44993278,736,736,736,736,0
|
|
20240227,102600,44993278,736,736,736,736,1
|
|
20240227,102500,44992542,736,736,736,736,234
|
|
20240227,102400,44820318,737,737,737,737,0
|
|
20240227,102300,44820318,737,737,737,737,0
|
|
20240227,102200,44820318,737,737,737,737,0
|
|
20240227,102100,44820318,737,737,737,737,6
|
|
20240227,102000,44815896,737,737,737,737,0
|
|
20240227,101900,44815896,737,737,737,737,0
|
|
20240227,101800,44815896,737,737,737,737,1
|
|
20240227,101700,44815159,736,736,736,736,0
|
|
20240227,101600,44815159,736,736,736,736,17
|
|
20240227,101500,44802647,737,737,737,737,0
|
|
20240227,101400,44802647,737,737,737,737,0
|
|
20240227,101300,44802647,737,737,737,737,291
|
|
20240227,101200,44588180,737,737,737,737,59
|
|
20240227,101100,44544697,736,736,736,736,32
|
|
20240227,101000,44521145,736,736,736,736,0
|
|
20240227,100900,44521145,736,736,736,736,20
|
|
20240227,100800,44506425,737,737,737,737,0
|
|
20240227,100700,44506425,737,737,737,737,0
|
|
20240227,100600,44506425,737,737,737,737,0
|
|
20240227,100500,44506425,737,737,737,737,0
|
|
20240227,100400,44506425,737,737,737,737,0
|
|
20240227,100300,44506425,737,737,737,737,0
|
|
20240227,100200,44506425,737,736,737,736,2
|
|
20240227,100100,44504952,737,737,737,737,0
|
|
20240227,100000,44504952,737,737,737,737,1000
|
|
20240227,095900,43767952,734,737,737,734,4
|
|
20240227,095800,43765013,734,734,734,734,0
|
|
20240227,095700,43765013,734,734,734,734,0
|
|
20240227,095600,43765013,734,736,736,734,1002
|
|
20240227,095500,43027545,734,734,734,734,0
|
|
20240227,095400,43027545,734,734,734,734,0
|
|
20240227,095300,43027545,734,734,734,734,0
|
|
20240227,095200,43027545,734,734,734,734,0
|
|
20240227,095100,43027545,734,733,734,733,500
|
|
20240227,095000,42661031,733,732,733,732,26
|
|
20240227,094900,42641976,733,733,733,733,4
|
|
20240227,094800,42639044,733,733,733,733,1
|
|
20240227,094700,42638311,733,733,733,733,0
|
|
20240227,094600,42638311,733,732,733,732,501
|
|
20240227,094500,42271578,733,733,733,733,1
|
|
20240227,094400,42270845,732,732,732,732,100
|
|
20240227,094300,42197645,733,733,733,733,57
|
|
20240227,094200,42155864,733,732,733,732,1069
|
|
20240227,094100,41373287,733,733,733,733,0
|
|
20240227,094000,41373287,733,733,733,733,1
|
|
20240227,093900,41372554,732,732,732,732,0
|
|
20240227,093800,41372554,732,732,732,732,144
|
|
20240227,093700,41267146,733,731,733,731,2897
|
|
20240227,093600,39149290,731,733,733,731,3518
|
|
20240227,093500,36576612,733,733,733,733,16
|
|
20240227,093400,36564884,731,731,731,731,101
|
|
20240227,093300,36491053,734,734,734,734,0
|
|
20240227,093200,36491053,734,734,734,730,3003
|
|
20240227,093100,34296497,731,732,732,728,10280
|
|
20240227,093000,26800226,735,734,736,732,6125
|
|
20240227,092900,22312449,736,734,736,734,4
|
|
20240227,092800,22309511,736,736,736,736,21
|
|
20240227,092700,22294055,736,734,736,734,3
|
|
20240227,092600,22291851,737,737,737,737,0
|
|
20240227,092500,22291851,737,737,737,737,1
|
|
20240227,092400,22291114,735,735,737,735,1550
|
|
20240227,092300,21151862,737,737,737,737,0
|
|
20240227,092200,21151862,737,735,737,735,4
|
|
20240227,092100,21148920,738,738,738,738,0
|
|
20240227,092000,21148920,738,738,738,738,4
|
|
20240227,091900,21145968,738,736,738,736,1623
|
|
20240227,091800,19951438,736,736,736,736,0
|
|
20240227,091700,19951438,736,736,736,736,0
|
|
20240227,091600,19951438,736,736,736,736,153
|
|
20240227,091500,19838830,736,736,736,736,98
|
|
20240227,091400,19766702,735,736,736,735,9727
|
|
20240227,091300,12617356,736,736,736,736,1939
|
|
20240227,091200,11190252,740,740,740,740,0
|
|
20240227,091100,11190252,740,740,740,740,1
|
|
20240227,091000,11189512,736,736,736,736,50
|
|
20240227,090900,11152712,740,740,740,740,13
|
|
20240227,090800,11143092,740,740,740,740,0
|
|
20240227,090700,11143092,740,740,740,740,0
|
|
20240227,090600,11143092,740,740,740,740,1
|
|
20240227,090500,11142352,736,735,736,735,2363
|
|
20240227,090400,9403777,736,735,736,735,547
|
|
20240227,090300,9001731,735,736,736,735,81
|
|
20240227,090200,8942146,736,736,736,736,1001
|
|
20240227,090100,8205410,735,737,737,735,524
|
|
20240227,090000,7819815,736,739,741,736,10583
|