607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,190400,215498134,886,886,886,886,16000
|
|
20240227,190300,215498134,886,886,886,886,0
|
|
20240227,190200,215498134,886,886,886,886,0
|
|
20240227,190100,215498134,886,886,886,886,0
|
|
20240227,190000,215498134,886,886,886,886,0
|
|
20240227,185900,215498134,886,886,886,886,0
|
|
20240227,185800,215498134,886,886,886,886,0
|
|
20240227,185700,215498134,886,886,886,886,0
|
|
20240227,185600,215498134,886,886,886,886,0
|
|
20240227,185500,215498134,886,886,886,886,0
|
|
20240227,185400,215498134,886,886,886,886,0
|
|
20240227,185300,215498134,886,886,886,886,0
|
|
20240227,185200,215498134,886,886,886,886,0
|
|
20240227,185100,215498134,886,886,886,886,0
|
|
20240227,185000,215498134,886,886,886,886,0
|
|
20240227,184900,215498134,886,886,886,886,0
|
|
20240227,184800,215498134,886,886,886,886,0
|
|
20240227,184700,215498134,886,886,886,886,0
|
|
20240227,184600,215498134,886,886,886,886,0
|
|
20240227,184500,215498134,886,886,886,886,0
|
|
20240227,184400,215498134,886,886,886,886,0
|
|
20240227,184300,215498134,886,886,886,886,0
|
|
20240227,184200,215498134,886,886,886,886,0
|
|
20240227,184100,215498134,886,886,886,886,0
|
|
20240227,184000,215498134,886,886,886,886,0
|
|
20240227,183900,215498134,886,886,886,886,0
|
|
20240227,183800,215498134,886,886,886,886,0
|
|
20240227,183700,215498134,886,886,886,886,0
|
|
20240227,183600,215498134,886,886,886,886,0
|
|
20240227,183500,215498134,886,886,886,886,0
|
|
20240227,183400,215498134,886,886,886,886,16000
|
|
20240227,183300,215498134,886,886,886,886,0
|
|
20240227,183200,215498134,886,886,886,886,0
|
|
20240227,183100,215498134,886,886,886,886,0
|
|
20240227,183000,215498134,886,886,886,886,0
|
|
20240227,182900,215498134,886,886,886,886,0
|
|
20240227,182800,215498134,886,886,886,886,0
|
|
20240227,182700,215498134,886,886,886,886,0
|
|
20240227,182600,215498134,886,886,886,886,0
|
|
20240227,182500,215498134,886,886,886,886,0
|
|
20240227,182400,215498134,886,886,886,886,0
|
|
20240227,182300,215498134,886,886,886,886,0
|
|
20240227,182200,215498134,886,886,886,886,0
|
|
20240227,182100,215498134,886,886,886,886,0
|
|
20240227,182000,215498134,886,886,886,886,0
|
|
20240227,181900,215498134,886,886,886,886,0
|
|
20240227,181800,215498134,886,886,886,886,0
|
|
20240227,181700,215498134,886,886,886,886,0
|
|
20240227,181600,215498134,886,886,886,886,0
|
|
20240227,181500,215498134,886,886,886,886,0
|
|
20240227,181400,215498134,886,886,886,886,0
|
|
20240227,181300,215498134,886,886,886,886,0
|
|
20240227,181200,215498134,886,886,886,886,0
|
|
20240227,181100,215498134,886,886,886,886,0
|
|
20240227,181000,215498134,886,886,886,886,0
|
|
20240227,180900,215498134,886,886,886,886,0
|
|
20240227,180800,215498134,886,886,886,886,0
|
|
20240227,180700,215498134,886,886,886,886,0
|
|
20240227,180600,215498134,886,886,886,886,0
|
|
20240227,180500,215498134,886,886,886,886,0
|
|
20240227,180400,215498134,886,886,886,886,16000
|
|
20240227,180300,215498134,886,886,886,886,0
|
|
20240227,180200,215498134,886,886,886,886,0
|
|
20240227,180100,215498134,886,886,886,886,0
|
|
20240227,180000,215498134,886,886,886,886,0
|
|
20240227,175900,215498134,886,886,886,886,0
|
|
20240227,175800,215498134,886,886,886,886,0
|
|
20240227,175700,215498134,886,886,886,886,0
|
|
20240227,175600,215498134,886,886,886,886,0
|
|
20240227,175500,215498134,886,886,886,886,0
|
|
20240227,175400,215498134,886,886,886,886,0
|
|
20240227,175300,215498134,886,886,886,886,0
|
|
20240227,175200,215498134,886,886,886,886,0
|
|
20240227,175100,215498134,886,886,886,886,0
|
|
20240227,175000,215498134,886,886,886,886,0
|
|
20240227,174900,215498134,886,886,886,886,0
|
|
20240227,174800,215498134,886,886,886,886,0
|
|
20240227,174700,215498134,886,886,886,886,0
|
|
20240227,174600,215498134,886,886,886,886,0
|
|
20240227,174500,215498134,886,886,886,886,0
|
|
20240227,174400,215498134,886,886,886,886,0
|
|
20240227,174300,215498134,886,886,886,886,0
|
|
20240227,174200,215498134,886,886,886,886,0
|
|
20240227,174100,215498134,886,886,886,886,0
|
|
20240227,174000,215498134,886,886,886,886,0
|
|
20240227,173900,215498134,886,886,886,886,0
|
|
20240227,173800,215498134,886,886,886,886,0
|
|
20240227,173700,215498134,886,886,886,886,0
|
|
20240227,173600,215498134,886,886,886,886,0
|
|
20240227,173500,215498134,886,886,886,886,0
|
|
20240227,173400,215498134,886,886,886,886,16000
|
|
20240227,173300,215498134,886,886,886,886,0
|
|
20240227,173200,215498134,886,886,886,886,0
|
|
20240227,173100,215498134,886,886,886,886,0
|
|
20240227,173000,215498134,886,886,886,886,0
|
|
20240227,172900,215498134,886,886,886,886,0
|
|
20240227,172800,215498134,886,886,886,886,0
|
|
20240227,172700,215498134,886,886,886,886,0
|
|
20240227,172600,215498134,886,886,886,886,0
|
|
20240227,172500,215498134,886,886,886,886,0
|
|
20240227,172400,215498134,886,886,886,886,0
|
|
20240227,172300,215498134,886,886,886,886,0
|
|
20240227,172200,215498134,886,886,886,886,0
|
|
20240227,172100,215498134,886,886,886,886,0
|
|
20240227,172000,215498134,886,886,886,886,0
|
|
20240227,171900,215498134,886,886,886,886,0
|
|
20240227,171800,215498134,886,886,886,886,0
|
|
20240227,171700,215498134,886,886,886,886,0
|
|
20240227,171600,215498134,886,886,886,886,0
|
|
20240227,171500,215498134,886,886,886,886,0
|
|
20240227,171400,215498134,886,886,886,886,0
|
|
20240227,171300,215498134,886,886,886,886,0
|
|
20240227,171200,215498134,886,886,886,886,0
|
|
20240227,171100,215498134,886,886,886,886,0
|
|
20240227,171000,215498134,886,886,886,886,0
|
|
20240227,170900,215498134,886,886,886,886,0
|
|
20240227,170800,215498134,886,886,886,886,0
|
|
20240227,170700,215498134,886,886,886,886,0
|
|
20240227,170600,215498134,886,886,886,886,0
|
|
20240227,170500,215498134,886,886,886,886,0
|
|
20240227,170400,215498134,886,886,886,886,16000
|
|
20240227,170300,215498134,886,886,886,886,0
|
|
20240227,170200,215498134,886,886,886,886,0
|
|
20240227,170100,215498134,886,886,886,886,0
|
|
20240227,170000,215498134,886,886,886,886,0
|
|
20240227,165900,215498134,886,886,886,886,0
|
|
20240227,165800,215498134,886,886,886,886,0
|
|
20240227,165700,215498134,886,886,886,886,0
|
|
20240227,165600,215498134,886,886,886,886,0
|
|
20240227,165500,215498134,886,886,886,886,0
|
|
20240227,165400,215498134,886,886,886,886,0
|
|
20240227,165300,215498134,886,886,886,886,0
|
|
20240227,165200,215498134,886,886,886,886,0
|
|
20240227,165100,215498134,886,886,886,886,0
|
|
20240227,165000,215498134,886,886,886,886,0
|
|
20240227,164900,215498134,886,886,886,886,0
|
|
20240227,164800,215498134,886,886,886,886,0
|
|
20240227,164700,215498134,886,886,886,886,0
|
|
20240227,164600,215498134,886,886,886,886,0
|
|
20240227,164500,215498134,886,886,886,886,0
|
|
20240227,164400,215498134,886,886,886,886,0
|
|
20240227,164300,215498134,886,886,886,886,0
|
|
20240227,164200,215498134,886,886,886,886,0
|
|
20240227,164100,215498134,886,886,886,886,0
|
|
20240227,164000,215498134,886,886,886,886,0
|
|
20240227,163900,215498134,886,886,886,886,0
|
|
20240227,163800,215498134,886,886,886,886,0
|
|
20240227,163700,215498134,886,886,886,886,0
|
|
20240227,163600,215498134,886,886,886,886,0
|
|
20240227,163500,215498134,886,886,886,886,0
|
|
20240227,163400,215498134,886,886,886,886,16000
|
|
20240227,163300,215498134,886,886,886,886,0
|
|
20240227,163200,215498134,886,886,886,886,0
|
|
20240227,163100,215498134,886,886,886,886,0
|
|
20240227,163000,215498134,886,886,886,886,0
|
|
20240227,162900,215498134,886,886,886,886,0
|
|
20240227,162800,215498134,886,886,886,886,0
|
|
20240227,162700,215498134,886,886,886,886,0
|
|
20240227,162600,215498134,886,886,886,886,0
|
|
20240227,162500,215498134,886,886,886,886,0
|
|
20240227,162400,215498134,886,886,886,886,0
|
|
20240227,162300,215498134,886,886,886,886,0
|
|
20240227,162200,215498134,886,886,886,886,0
|
|
20240227,162100,215498134,886,886,886,886,0
|
|
20240227,162000,215498134,886,886,886,886,0
|
|
20240227,161900,215498134,886,886,886,886,0
|
|
20240227,161800,215498134,886,886,886,886,0
|
|
20240227,161700,215498134,886,886,886,886,0
|
|
20240227,161600,215498134,886,886,886,886,0
|
|
20240227,161500,215498134,886,886,886,886,0
|
|
20240227,161400,215498134,886,886,886,886,0
|
|
20240227,161300,215498134,886,886,886,886,0
|
|
20240227,161200,215498134,886,886,886,886,0
|
|
20240227,161100,215498134,886,886,886,886,0
|
|
20240227,161000,215498134,886,886,886,886,0
|
|
20240227,160900,215498134,886,886,886,886,0
|
|
20240227,160800,215498134,886,886,886,886,0
|
|
20240227,160700,215498134,886,886,886,886,0
|
|
20240227,160600,215498134,886,886,886,886,0
|
|
20240227,160500,215498134,886,886,886,886,0
|
|
20240227,160400,215498134,886,886,886,886,16000
|
|
20240227,160300,215498134,886,886,886,886,0
|
|
20240227,160200,215498134,886,886,886,886,0
|
|
20240227,160100,215498134,886,886,886,886,0
|
|
20240227,160000,215498134,886,886,886,886,0
|
|
20240227,155900,215498134,886,886,886,886,0
|
|
20240227,155800,215498134,886,886,886,886,0
|
|
20240227,155700,215498134,886,886,886,886,0
|
|
20240227,155600,215498134,886,886,886,886,0
|
|
20240227,155500,215498134,886,886,886,886,0
|
|
20240227,155400,215498134,886,886,886,886,0
|
|
20240227,155300,215498134,886,886,886,886,0
|
|
20240227,155200,215498134,886,886,886,886,0
|
|
20240227,155100,215498134,886,886,886,886,0
|
|
20240227,155000,215498134,886,886,886,886,0
|
|
20240227,154900,215498134,886,886,886,886,0
|
|
20240227,154800,215498134,886,886,886,886,0
|
|
20240227,154700,215498134,886,886,886,886,0
|
|
20240227,154600,215498134,886,886,886,886,0
|
|
20240227,154500,215498134,886,886,886,886,0
|
|
20240227,154400,215498134,886,886,886,886,0
|
|
20240227,154300,215498134,886,886,886,886,0
|
|
20240227,154200,215498134,886,886,886,886,0
|
|
20240227,154100,215498134,886,886,886,886,0
|
|
20240227,154000,215498134,886,886,886,886,0
|
|
20240227,153900,215498134,886,886,886,886,0
|
|
20240227,153800,215498134,886,886,886,886,0
|
|
20240227,153700,215498134,886,886,886,886,0
|
|
20240227,153600,215498134,886,886,886,886,0
|
|
20240227,153500,215498134,886,886,886,886,0
|
|
20240227,153400,215498134,886,886,886,886,16000
|
|
20240227,153300,215498134,886,886,886,886,0
|
|
20240227,153200,215498134,886,886,886,886,0
|
|
20240227,153100,215498134,886,886,886,886,0
|
|
20240227,153000,215498134,886,886,886,886,16000
|
|
20240227,152900,201322134,893,893,893,893,0
|
|
20240227,152800,201322134,893,893,893,893,0
|
|
20240227,152700,201322134,893,893,893,893,0
|
|
20240227,152600,201322134,893,893,893,893,0
|
|
20240227,152500,201322134,893,893,893,893,0
|
|
20240227,152400,201322134,893,893,893,893,0
|
|
20240227,152300,201322134,893,893,893,893,0
|
|
20240227,152200,201322134,893,893,893,893,0
|
|
20240227,152100,201322134,893,893,893,893,0
|
|
20240227,152000,201322134,893,893,893,893,0
|
|
20240227,151900,201322134,893,893,893,893,0
|
|
20240227,151800,201322134,893,893,893,893,0
|
|
20240227,151700,201322134,893,893,893,893,0
|
|
20240227,151600,201322134,893,893,893,893,0
|
|
20240227,151500,201322134,893,893,893,893,0
|
|
20240227,151400,201322134,893,893,893,893,0
|
|
20240227,151300,201322134,893,893,893,893,0
|
|
20240227,151200,201322134,893,893,893,893,0
|
|
20240227,151100,201322134,893,887,893,887,444
|
|
20240227,151000,200928300,887,887,887,887,0
|
|
20240227,150900,200928300,887,887,887,887,0
|
|
20240227,150800,200928300,887,893,893,887,1005
|
|
20240227,150700,200036325,891,891,891,891,0
|
|
20240227,150600,200036325,891,891,891,891,0
|
|
20240227,150500,200036325,891,891,891,891,0
|
|
20240227,150400,200036325,891,891,891,891,0
|
|
20240227,150300,200036325,891,891,891,891,135
|
|
20240227,150200,199916040,891,891,891,891,0
|
|
20240227,150100,199916040,891,891,891,891,2090
|
|
20240227,150000,198053850,890,887,890,887,2342
|
|
20240227,145900,195969980,887,887,887,887,8
|
|
20240227,145800,195962884,887,887,887,887,0
|
|
20240227,145700,195962884,887,887,887,887,509
|
|
20240227,145600,195511401,887,887,887,887,523
|
|
20240227,145500,195047500,887,887,887,887,100
|
|
20240227,145400,194958800,884,885,885,884,5000
|
|
20240227,145300,190538612,884,884,884,884,11728
|
|
20240227,145200,180171060,884,886,886,884,3000
|
|
20240227,145100,177517410,891,891,891,891,0
|
|
20240227,145000,177517410,891,891,891,891,0
|
|
20240227,144900,177517410,891,891,891,891,100
|
|
20240227,144800,177428310,891,891,891,891,0
|
|
20240227,144700,177428310,891,891,891,891,1
|
|
20240227,144600,177427419,885,885,885,885,0
|
|
20240227,144500,177427419,885,885,885,885,1500
|
|
20240227,144400,176099919,884,884,884,884,21
|
|
20240227,144300,176081355,884,885,885,884,2599
|
|
20240227,144200,173783732,886,886,886,886,0
|
|
20240227,144100,173783732,886,889,889,886,5789
|
|
20240227,144000,168650265,889,889,889,889,0
|
|
20240227,143900,168650265,889,889,889,889,5000
|
|
20240227,143800,164205265,897,897,897,897,0
|
|
20240227,143700,164205265,897,890,897,889,13000
|
|
20240227,143600,152635169,891,891,891,891,2597
|
|
20240227,143500,150321242,896,896,896,896,0
|
|
20240227,143400,150321242,896,896,896,896,2
|
|
20240227,143300,150319450,897,897,897,897,0
|
|
20240227,143200,150319450,897,897,897,897,0
|
|
20240227,143100,150319450,897,897,897,897,0
|
|
20240227,143000,150319450,897,897,897,897,12
|
|
20240227,142900,150308686,891,891,891,891,0
|
|
20240227,142800,150308686,891,891,891,891,0
|
|
20240227,142700,150308686,891,892,892,891,231
|
|
20240227,142600,150102766,894,894,894,894,0
|
|
20240227,142500,150102766,894,894,894,894,6371
|
|
20240227,142400,144407092,894,894,894,894,0
|
|
20240227,142300,144407092,894,894,894,894,7
|
|
20240227,142200,144400834,894,894,894,894,500
|
|
20240227,142100,143953834,894,894,894,894,0
|
|
20240227,142000,143953834,894,894,894,894,19
|
|
20240227,141900,143936848,894,894,894,894,0
|
|
20240227,141800,143936848,894,894,894,894,0
|
|
20240227,141700,143936848,894,894,894,894,0
|
|
20240227,141600,143936848,894,894,894,894,0
|
|
20240227,141500,143936848,894,894,894,894,0
|
|
20240227,141400,143936848,894,894,894,894,0
|
|
20240227,141300,143936848,894,894,894,894,0
|
|
20240227,141200,143936848,894,891,894,889,8273
|
|
20240227,141100,136573325,894,894,894,894,0
|
|
20240227,141000,136573325,894,894,894,894,0
|
|
20240227,140900,136573325,894,894,894,894,0
|
|
20240227,140800,136573325,894,894,894,894,0
|
|
20240227,140700,136573325,894,894,894,894,3
|
|
20240227,140600,136570643,894,894,894,894,1
|
|
20240227,140500,136569749,894,894,894,894,20
|
|
20240227,140400,136551869,894,894,894,894,0
|
|
20240227,140300,136551869,894,894,894,894,3
|
|
20240227,140200,136549187,894,894,894,894,0
|
|
20240227,140100,136549187,894,894,894,894,0
|
|
20240227,140000,136549187,894,894,894,894,0
|
|
20240227,135900,136549187,894,894,894,894,0
|
|
20240227,135800,136549187,894,894,894,894,0
|
|
20240227,135700,136549187,894,894,894,894,0
|
|
20240227,135600,136549187,894,894,894,894,1
|
|
20240227,135500,136548293,890,890,890,890,0
|
|
20240227,135400,136548293,890,891,891,890,10936
|
|
20240227,135300,126815052,890,890,890,890,0
|
|
20240227,135200,126815052,890,890,890,890,0
|
|
20240227,135100,126815052,890,890,890,890,0
|
|
20240227,135000,126815052,890,890,890,890,0
|
|
20240227,134900,126815052,890,891,891,890,2500
|
|
20240227,134800,124590051,890,892,892,890,3830
|
|
20240227,134700,121178477,891,891,891,891,0
|
|
20240227,134600,121178477,891,891,891,891,0
|
|
20240227,134500,121178477,891,891,891,891,0
|
|
20240227,134400,121178477,891,891,891,891,0
|
|
20240227,134300,121178477,891,891,891,891,0
|
|
20240227,134200,121178477,891,891,891,891,0
|
|
20240227,134100,121178477,891,891,891,891,0
|
|
20240227,134000,121178477,891,894,894,891,10000
|
|
20240227,133900,112249165,895,895,895,895,2174
|
|
20240227,133800,110303435,895,895,895,895,0
|
|
20240227,133700,110303435,895,895,895,895,147
|
|
20240227,133600,110171870,895,896,896,895,2000
|
|
20240227,133500,108381609,898,898,898,898,1
|
|
20240227,133400,108380711,896,896,896,896,20
|
|
20240227,133300,108362791,896,896,896,896,10
|
|
20240227,133200,108353831,896,896,896,896,0
|
|
20240227,133100,108353831,896,896,896,896,0
|
|
20240227,133000,108353831,896,896,896,896,0
|
|
20240227,132900,108353831,896,896,896,896,100
|
|
20240227,132800,108264231,895,895,895,895,0
|
|
20240227,132700,108264231,895,895,895,895,0
|
|
20240227,132600,108264231,895,895,895,895,0
|
|
20240227,132500,108264231,895,895,895,895,0
|
|
20240227,132400,108264231,895,895,895,895,0
|
|
20240227,132300,108264231,895,895,895,895,0
|
|
20240227,132200,108264231,895,895,895,895,0
|
|
20240227,132100,108264231,895,896,896,895,2000
|
|
20240227,132000,106474195,895,898,898,895,11399
|
|
20240227,131900,96258340,900,900,900,900,0
|
|
20240227,131800,96258340,900,900,900,900,2
|
|
20240227,131700,96256540,900,900,900,900,9
|
|
20240227,131600,96248440,899,899,899,899,0
|
|
20240227,131500,96248440,899,899,899,899,0
|
|
20240227,131400,96248440,899,899,899,899,0
|
|
20240227,131300,96248440,899,899,899,899,0
|
|
20240227,131200,96248440,899,899,899,899,0
|
|
20240227,131100,96248440,899,899,899,899,0
|
|
20240227,131000,96248440,899,899,899,899,1
|
|
20240227,130900,96247541,900,900,900,900,0
|
|
20240227,130800,96247541,900,900,900,900,0
|
|
20240227,130700,96247541,900,900,900,900,0
|
|
20240227,130600,96247541,900,900,900,900,0
|
|
20240227,130500,96247541,900,900,900,900,0
|
|
20240227,130400,96247541,900,900,900,900,0
|
|
20240227,130300,96247541,900,900,900,900,0
|
|
20240227,130200,96247541,900,900,900,900,0
|
|
20240227,130100,96247541,900,900,900,900,0
|
|
20240227,130000,96247541,900,900,900,900,12
|
|
20240227,125900,96236741,901,898,901,898,50
|
|
20240227,125800,96191838,897,897,897,897,0
|
|
20240227,125700,96191838,897,898,898,897,17
|
|
20240227,125600,96176588,898,898,898,898,0
|
|
20240227,125500,96176588,898,898,898,898,0
|
|
20240227,125400,96176588,898,898,898,898,0
|
|
20240227,125300,96176588,898,904,904,897,9230
|
|
20240227,125200,87887203,904,904,904,904,0
|
|
20240227,125100,87887203,904,904,904,904,2
|
|
20240227,125000,87885395,904,904,904,904,0
|
|
20240227,124900,87885395,904,904,904,904,0
|
|
20240227,124800,87885395,904,904,904,904,0
|
|
20240227,124700,87885395,904,904,904,904,0
|
|
20240227,124600,87885395,904,904,904,904,0
|
|
20240227,124500,87885395,904,904,904,904,0
|
|
20240227,124400,87885395,904,904,904,904,0
|
|
20240227,124300,87885395,904,904,904,904,0
|
|
20240227,124200,87885395,904,904,904,904,0
|
|
20240227,124100,87885395,904,904,904,904,0
|
|
20240227,124000,87885395,904,904,904,904,0
|
|
20240227,123900,87885395,904,904,904,904,5
|
|
20240227,123800,87880875,904,904,904,904,0
|
|
20240227,123700,87880875,904,904,904,904,0
|
|
20240227,123600,87880875,904,904,904,904,1
|
|
20240227,123500,87879971,899,899,899,899,0
|
|
20240227,123400,87879971,899,904,904,899,499
|
|
20240227,123300,87431362,900,900,900,900,0
|
|
20240227,123200,87431362,900,900,900,900,0
|
|
20240227,123100,87431362,900,900,900,900,0
|
|
20240227,123000,87431362,900,900,900,900,0
|
|
20240227,122900,87431362,900,900,900,900,0
|
|
20240227,122800,87431362,900,900,900,900,0
|
|
20240227,122700,87431362,900,900,900,900,0
|
|
20240227,122600,87431362,900,900,900,900,0
|
|
20240227,122500,87431362,900,900,900,900,0
|
|
20240227,122400,87431362,900,900,900,900,0
|
|
20240227,122300,87431362,900,900,900,900,1000
|
|
20240227,122200,86531362,904,904,904,904,0
|
|
20240227,122100,86531362,904,904,904,904,0
|
|
20240227,122000,86531362,904,904,904,904,0
|
|
20240227,121900,86531362,904,904,904,904,0
|
|
20240227,121800,86531362,904,904,904,904,0
|
|
20240227,121700,86531362,904,904,904,904,0
|
|
20240227,121600,86531362,904,904,904,904,1
|
|
20240227,121500,86530458,899,899,899,899,0
|
|
20240227,121400,86530458,899,899,899,899,0
|
|
20240227,121300,86530458,899,899,899,899,0
|
|
20240227,121200,86530458,899,899,899,899,0
|
|
20240227,121100,86530458,899,900,900,899,11
|
|
20240227,121000,86520565,905,904,905,904,1000
|
|
20240227,120900,85615566,905,905,905,905,0
|
|
20240227,120800,85615566,905,905,905,905,0
|
|
20240227,120700,85615566,905,905,905,905,0
|
|
20240227,120600,85615566,905,905,905,905,0
|
|
20240227,120500,85615566,905,905,905,905,0
|
|
20240227,120400,85615566,905,905,905,905,0
|
|
20240227,120300,85615566,905,905,905,905,0
|
|
20240227,120200,85615566,905,905,905,905,0
|
|
20240227,120100,85615566,905,905,905,905,0
|
|
20240227,120000,85615566,905,905,905,905,0
|
|
20240227,115900,85615566,905,905,905,905,0
|
|
20240227,115800,85615566,905,905,905,905,0
|
|
20240227,115700,85615566,905,905,905,905,0
|
|
20240227,115600,85615566,905,905,905,905,0
|
|
20240227,115500,85615566,905,905,905,905,0
|
|
20240227,115400,85615566,905,905,905,905,0
|
|
20240227,115300,85615566,905,905,905,905,0
|
|
20240227,115200,85615566,905,905,905,905,0
|
|
20240227,115100,85615566,905,905,905,905,4
|
|
20240227,115000,85611946,905,905,905,905,0
|
|
20240227,114900,85611946,905,905,905,905,0
|
|
20240227,114800,85611946,905,905,905,905,0
|
|
20240227,114700,85611946,905,905,905,905,0
|
|
20240227,114600,85611946,905,905,905,905,0
|
|
20240227,114500,85611946,905,905,905,905,0
|
|
20240227,114400,85611946,905,905,905,905,0
|
|
20240227,114300,85611946,905,905,905,905,0
|
|
20240227,114200,85611946,905,905,905,905,5
|
|
20240227,114100,85607421,906,906,906,906,0
|
|
20240227,114000,85607421,906,906,906,906,0
|
|
20240227,113900,85607421,906,906,906,906,0
|
|
20240227,113800,85607421,906,906,906,906,0
|
|
20240227,113700,85607421,906,906,906,906,0
|
|
20240227,113600,85607421,906,906,906,906,0
|
|
20240227,113500,85607421,906,906,906,906,0
|
|
20240227,113400,85607421,906,906,906,906,0
|
|
20240227,113300,85607421,906,906,906,906,0
|
|
20240227,113200,85607421,906,906,906,906,0
|
|
20240227,113100,85607421,906,906,906,906,0
|
|
20240227,113000,85607421,906,906,906,906,0
|
|
20240227,112900,85607421,906,906,906,906,0
|
|
20240227,112800,85607421,906,906,906,906,0
|
|
20240227,112700,85607421,906,906,906,906,0
|
|
20240227,112600,85607421,906,906,906,906,0
|
|
20240227,112500,85607421,906,906,906,906,0
|
|
20240227,112400,85607421,906,906,906,906,0
|
|
20240227,112300,85607421,906,906,906,906,0
|
|
20240227,112200,85607421,906,906,906,906,0
|
|
20240227,112100,85607421,906,906,906,906,0
|
|
20240227,112000,85607421,906,906,906,906,0
|
|
20240227,111900,85607421,906,906,906,906,0
|
|
20240227,111800,85607421,906,906,906,906,0
|
|
20240227,111700,85607421,906,905,906,905,5
|
|
20240227,111600,85602892,906,906,906,906,0
|
|
20240227,111500,85602892,906,905,906,905,2
|
|
20240227,111400,85601081,900,900,900,900,0
|
|
20240227,111300,85601081,900,900,900,900,0
|
|
20240227,111200,85601081,900,900,900,900,0
|
|
20240227,111100,85601081,900,900,900,900,1
|
|
20240227,111000,85600181,906,906,906,906,0
|
|
20240227,110900,85600181,906,906,906,906,0
|
|
20240227,110800,85600181,906,906,906,906,0
|
|
20240227,110700,85600181,906,906,906,906,349
|
|
20240227,110600,85283987,906,906,906,906,10
|
|
20240227,110500,85274927,906,906,906,906,1
|
|
20240227,110400,85274021,905,905,905,905,0
|
|
20240227,110300,85274021,905,905,905,905,0
|
|
20240227,110200,85274021,905,905,905,905,0
|
|
20240227,110100,85274021,905,905,905,905,18
|
|
20240227,110000,85257731,907,907,907,907,1000
|
|
20240227,105900,84350731,907,902,907,902,3000
|
|
20240227,105800,81633678,902,902,902,902,5
|
|
20240227,105700,81629168,902,902,902,902,0
|
|
20240227,105600,81629168,902,897,902,897,5
|
|
20240227,105500,81624678,900,900,900,900,1
|
|
20240227,105400,81623778,902,902,902,902,16
|
|
20240227,105300,81609346,902,897,902,897,4544
|
|
20240227,105200,77533373,906,906,906,906,0
|
|
20240227,105100,77533373,906,906,906,906,0
|
|
20240227,105000,77533373,906,906,906,906,0
|
|
20240227,104900,77533373,906,906,906,906,0
|
|
20240227,104800,77533373,906,906,906,906,0
|
|
20240227,104700,77533373,906,906,906,906,0
|
|
20240227,104600,77533373,906,906,906,906,0
|
|
20240227,104500,77533373,906,906,906,906,0
|
|
20240227,104400,77533373,906,906,906,906,0
|
|
20240227,104300,77533373,906,906,906,906,5
|
|
20240227,104200,77528843,907,907,907,907,0
|
|
20240227,104100,77528843,907,907,907,907,500
|
|
20240227,104000,77075343,908,906,908,906,4000
|
|
20240227,103900,73446745,907,907,907,907,0
|
|
20240227,103800,73446745,907,896,907,896,12000
|
|
20240227,103700,62573439,898,898,898,898,0
|
|
20240227,103600,62573439,898,898,898,898,0
|
|
20240227,103500,62573439,898,898,898,898,0
|
|
20240227,103400,62573439,898,898,898,898,0
|
|
20240227,103300,62573439,898,898,898,898,0
|
|
20240227,103200,62573439,898,898,898,898,0
|
|
20240227,103100,62573439,898,898,898,898,8
|
|
20240227,103000,62566255,898,898,898,898,0
|
|
20240227,102900,62566255,898,898,898,898,0
|
|
20240227,102800,62566255,898,898,898,898,0
|
|
20240227,102700,62566255,898,898,898,898,0
|
|
20240227,102600,62566255,898,898,898,898,1
|
|
20240227,102500,62565357,894,894,894,894,0
|
|
20240227,102400,62565357,894,894,894,894,0
|
|
20240227,102300,62565357,894,894,894,894,0
|
|
20240227,102200,62565357,894,894,894,894,0
|
|
20240227,102100,62565357,894,894,894,894,0
|
|
20240227,102000,62565357,894,894,894,894,0
|
|
20240227,101900,62565357,894,894,894,894,0
|
|
20240227,101800,62565357,894,894,894,894,1
|
|
20240227,101700,62564463,898,898,898,898,1
|
|
20240227,101600,62563565,893,893,893,893,0
|
|
20240227,101500,62563565,893,893,893,893,0
|
|
20240227,101400,62563565,893,893,893,893,3000
|
|
20240227,101300,59884565,893,893,893,893,0
|
|
20240227,101200,59884565,893,893,893,893,2000
|
|
20240227,101100,58098565,893,893,893,893,0
|
|
20240227,101000,58098565,893,893,893,893,2
|
|
20240227,100900,58096779,893,893,893,893,1455
|
|
20240227,100800,56797464,894,894,894,894,0
|
|
20240227,100700,56797464,894,894,894,894,0
|
|
20240227,100600,56797464,894,894,894,894,0
|
|
20240227,100500,56797464,894,894,894,894,0
|
|
20240227,100400,56797464,894,894,894,894,500
|
|
20240227,100300,56350464,894,894,894,894,0
|
|
20240227,100200,56350464,894,897,897,894,9162
|
|
20240227,100100,48152538,898,898,898,898,0
|
|
20240227,100000,48152538,898,898,898,898,0
|
|
20240227,095900,48152538,898,898,898,898,0
|
|
20240227,095800,48152538,898,898,898,898,0
|
|
20240227,095700,48152538,898,898,898,898,0
|
|
20240227,095600,48152538,898,900,900,898,9
|
|
20240227,095500,48144440,900,900,900,900,500
|
|
20240227,095400,47694440,900,900,900,900,0
|
|
20240227,095300,47694440,900,900,900,900,0
|
|
20240227,095200,47694440,900,900,900,900,0
|
|
20240227,095100,47694440,900,900,900,900,0
|
|
20240227,095000,47694440,900,900,900,900,0
|
|
20240227,094900,47694440,900,900,900,900,0
|
|
20240227,094800,47694440,900,900,900,900,0
|
|
20240227,094700,47694440,900,900,900,900,1
|
|
20240227,094600,47693540,899,900,900,899,5
|
|
20240227,094500,47689044,900,900,900,895,419
|
|
20240227,094400,47311994,900,900,900,900,0
|
|
20240227,094300,47311994,900,900,900,900,0
|
|
20240227,094200,47311994,900,900,900,900,0
|
|
20240227,094100,47311994,900,900,900,900,10
|
|
20240227,094000,47302994,900,900,900,900,1
|
|
20240227,093900,47302094,900,900,900,900,50
|
|
20240227,093800,47257094,900,900,900,900,185
|
|
20240227,093700,47090594,900,900,900,900,0
|
|
20240227,093600,47090594,900,900,900,900,160
|
|
20240227,093500,46946594,894,894,894,894,492
|
|
20240227,093400,46506746,894,894,894,894,1
|
|
20240227,093300,46505852,894,894,894,894,19
|
|
20240227,093200,46488866,900,900,900,900,0
|
|
20240227,093100,46488866,900,900,900,896,1565
|
|
20240227,093000,45081966,896,904,904,896,4988
|
|
20240227,092900,40611366,904,898,908,898,255
|
|
20240227,092800,40381116,899,899,899,899,0
|
|
20240227,092700,40381116,899,899,899,899,0
|
|
20240227,092600,40381116,899,899,899,899,90
|
|
20240227,092500,40300206,899,898,899,898,114
|
|
20240227,092400,40197723,899,899,899,899,100
|
|
20240227,092300,40107823,905,905,905,905,0
|
|
20240227,092200,40107823,905,905,905,905,0
|
|
20240227,092100,40107823,905,905,905,905,0
|
|
20240227,092000,40107823,905,905,905,905,50
|
|
20240227,091900,40062573,905,882,905,882,321
|
|
20240227,091800,39776997,890,906,906,890,12869
|
|
20240227,091700,28194859,902,906,906,902,6196
|
|
20240227,091600,22599647,911,911,911,911,0
|
|
20240227,091500,22599647,911,911,911,911,1
|
|
20240227,091400,22598736,911,911,911,911,0
|
|
20240227,091300,22598736,911,911,911,911,0
|
|
20240227,091200,22598736,911,911,911,911,2
|
|
20240227,091100,22596914,911,906,911,906,101
|
|
20240227,091000,22505403,906,908,908,906,591
|
|
20240227,090900,21969795,908,908,908,908,286
|
|
20240227,090800,21710107,908,908,908,908,0
|
|
20240227,090700,21710107,908,908,908,908,551
|
|
20240227,090600,21209799,911,911,911,911,0
|
|
20240227,090500,21209799,911,911,911,911,2
|
|
20240227,090400,21207977,907,906,910,906,492
|
|
20240227,090300,20761704,910,906,910,906,3
|
|
20240227,090200,20758982,906,911,911,906,11526
|
|
20240227,090100,10272674,921,921,921,921,26
|
|
20240227,090000,10248728,929,929,929,929,11032
|