611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,190800,98471471,802,802,802,802,2224
|
|
20240226,190700,98471471,802,802,802,802,0
|
|
20240226,190600,98471471,802,802,802,802,0
|
|
20240226,190500,98471471,802,802,802,802,0
|
|
20240226,190400,98471471,802,802,802,802,0
|
|
20240226,190300,98471471,802,802,802,802,0
|
|
20240226,190200,98471471,802,802,802,802,0
|
|
20240226,190100,98471471,802,802,802,802,0
|
|
20240226,190000,98471471,802,802,802,802,0
|
|
20240226,185900,98471471,802,802,802,802,0
|
|
20240226,185800,98471471,802,802,802,802,0
|
|
20240226,185700,98471471,802,802,802,802,0
|
|
20240226,185600,98471471,802,802,802,802,0
|
|
20240226,185500,98471471,802,802,802,802,0
|
|
20240226,185400,98471471,802,802,802,802,0
|
|
20240226,185300,98471471,802,802,802,802,0
|
|
20240226,185200,98471471,802,802,802,802,0
|
|
20240226,185100,98471471,802,802,802,802,0
|
|
20240226,185000,98471471,802,802,802,802,0
|
|
20240226,184900,98471471,802,802,802,802,0
|
|
20240226,184800,98471471,802,802,802,802,0
|
|
20240226,184700,98471471,802,802,802,802,0
|
|
20240226,184600,98471471,802,802,802,802,0
|
|
20240226,184500,98471471,802,802,802,802,0
|
|
20240226,184400,98471471,802,802,802,802,0
|
|
20240226,184300,98471471,802,802,802,802,0
|
|
20240226,184200,98471471,802,802,802,802,0
|
|
20240226,184100,98471471,802,802,802,802,0
|
|
20240226,184000,98471471,802,802,802,802,0
|
|
20240226,183900,98471471,802,802,802,802,0
|
|
20240226,183800,98471471,802,802,802,802,2224
|
|
20240226,183700,98471471,802,802,802,802,0
|
|
20240226,183600,98471471,802,802,802,802,0
|
|
20240226,183500,98471471,802,802,802,802,0
|
|
20240226,183400,98471471,802,802,802,802,0
|
|
20240226,183300,98471471,802,802,802,802,0
|
|
20240226,183200,98471471,802,802,802,802,0
|
|
20240226,183100,98471471,802,802,802,802,0
|
|
20240226,183000,98471471,802,802,802,802,0
|
|
20240226,182900,98471471,802,802,802,802,0
|
|
20240226,182800,98471471,802,802,802,802,0
|
|
20240226,182700,98471471,802,802,802,802,0
|
|
20240226,182600,98471471,802,802,802,802,0
|
|
20240226,182500,98471471,802,802,802,802,0
|
|
20240226,182400,98471471,802,802,802,802,0
|
|
20240226,182300,98471471,802,802,802,802,0
|
|
20240226,182200,98471471,802,802,802,802,0
|
|
20240226,182100,98471471,802,802,802,802,0
|
|
20240226,182000,98471471,802,802,802,802,0
|
|
20240226,181900,98471471,802,802,802,802,0
|
|
20240226,181800,98471471,802,802,802,802,0
|
|
20240226,181700,98471471,802,802,802,802,0
|
|
20240226,181600,98471471,802,802,802,802,0
|
|
20240226,181500,98471471,802,802,802,802,0
|
|
20240226,181400,98471471,802,802,802,802,0
|
|
20240226,181300,98471471,802,802,802,802,0
|
|
20240226,181200,98471471,802,802,802,802,0
|
|
20240226,181100,98471471,802,802,802,802,0
|
|
20240226,181000,98471471,802,802,802,802,0
|
|
20240226,180900,98471471,802,802,802,802,0
|
|
20240226,180800,98471471,802,802,802,802,2224
|
|
20240226,180700,98471471,802,802,802,802,0
|
|
20240226,180600,98471471,802,802,802,802,0
|
|
20240226,180500,98471471,802,802,802,802,0
|
|
20240226,180400,98471471,802,802,802,802,0
|
|
20240226,180300,98471471,802,802,802,802,0
|
|
20240226,180200,98471471,802,802,802,802,0
|
|
20240226,180100,98471471,802,802,802,802,0
|
|
20240226,180000,98471471,802,802,802,802,0
|
|
20240226,175900,98471471,802,802,802,802,0
|
|
20240226,175800,98471471,802,802,802,802,0
|
|
20240226,175700,98471471,802,802,802,802,0
|
|
20240226,175600,98471471,802,802,802,802,0
|
|
20240226,175500,98471471,802,802,802,802,0
|
|
20240226,175400,98471471,802,802,802,802,0
|
|
20240226,175300,98471471,802,802,802,802,0
|
|
20240226,175200,98471471,802,802,802,802,0
|
|
20240226,175100,98471471,802,802,802,802,0
|
|
20240226,175000,98471471,802,802,802,802,0
|
|
20240226,174900,98471471,802,802,802,802,0
|
|
20240226,174800,98471471,802,802,802,802,0
|
|
20240226,174700,98471471,802,802,802,802,0
|
|
20240226,174600,98471471,802,802,802,802,0
|
|
20240226,174500,98471471,802,802,802,802,0
|
|
20240226,174400,98471471,802,802,802,802,0
|
|
20240226,174300,98471471,802,802,802,802,0
|
|
20240226,174200,98471471,802,802,802,802,0
|
|
20240226,174100,98471471,802,802,802,802,0
|
|
20240226,174000,98471471,802,802,802,802,0
|
|
20240226,173900,98471471,802,802,802,802,0
|
|
20240226,173800,98471471,802,802,802,802,2224
|
|
20240226,173700,98471471,802,802,802,802,0
|
|
20240226,173600,98471471,802,802,802,802,0
|
|
20240226,173500,98471471,802,802,802,802,0
|
|
20240226,173400,98471471,802,802,802,802,0
|
|
20240226,173300,98471471,802,802,802,802,0
|
|
20240226,173200,98471471,802,802,802,802,0
|
|
20240226,173100,98471471,802,802,802,802,0
|
|
20240226,173000,98471471,802,802,802,802,0
|
|
20240226,172900,98471471,802,802,802,802,0
|
|
20240226,172800,98471471,802,802,802,802,0
|
|
20240226,172700,98471471,802,802,802,802,0
|
|
20240226,172600,98471471,802,802,802,802,0
|
|
20240226,172500,98471471,802,802,802,802,0
|
|
20240226,172400,98471471,802,802,802,802,0
|
|
20240226,172300,98471471,802,802,802,802,0
|
|
20240226,172200,98471471,802,802,802,802,0
|
|
20240226,172100,98471471,802,802,802,802,0
|
|
20240226,172000,98471471,802,802,802,802,0
|
|
20240226,171900,98471471,802,802,802,802,0
|
|
20240226,171800,98471471,802,802,802,802,0
|
|
20240226,171700,98471471,802,802,802,802,0
|
|
20240226,171600,98471471,802,802,802,802,0
|
|
20240226,171500,98471471,802,802,802,802,0
|
|
20240226,171400,98471471,802,802,802,802,0
|
|
20240226,171300,98471471,802,802,802,802,0
|
|
20240226,171200,98471471,802,802,802,802,0
|
|
20240226,171100,98471471,802,802,802,802,0
|
|
20240226,171000,98471471,802,802,802,802,0
|
|
20240226,170900,98471471,802,802,802,802,0
|
|
20240226,170800,98471471,802,802,802,802,2224
|
|
20240226,170700,98471471,802,802,802,802,0
|
|
20240226,170600,98471471,802,802,802,802,0
|
|
20240226,170500,98471471,802,802,802,802,0
|
|
20240226,170400,98471471,802,802,802,802,0
|
|
20240226,170300,98471471,802,802,802,802,0
|
|
20240226,170200,98471471,802,802,802,802,0
|
|
20240226,170100,98471471,802,802,802,802,0
|
|
20240226,170000,98471471,802,802,802,802,0
|
|
20240226,165900,98471471,802,802,802,802,0
|
|
20240226,165800,98471471,802,802,802,802,0
|
|
20240226,165700,98471471,802,802,802,802,0
|
|
20240226,165600,98471471,802,802,802,802,0
|
|
20240226,165500,98471471,802,802,802,802,0
|
|
20240226,165400,98471471,802,802,802,802,0
|
|
20240226,165300,98471471,802,802,802,802,0
|
|
20240226,165200,98471471,802,802,802,802,0
|
|
20240226,165100,98471471,802,802,802,802,0
|
|
20240226,165000,98471471,802,802,802,802,0
|
|
20240226,164900,98471471,802,802,802,802,0
|
|
20240226,164800,98471471,802,802,802,802,0
|
|
20240226,164700,98471471,802,802,802,802,0
|
|
20240226,164600,98471471,802,802,802,802,0
|
|
20240226,164500,98471471,802,802,802,802,0
|
|
20240226,164400,98471471,802,802,802,802,0
|
|
20240226,164300,98471471,802,802,802,802,0
|
|
20240226,164200,98471471,802,802,802,802,0
|
|
20240226,164100,98471471,802,802,802,802,0
|
|
20240226,164000,98471471,802,802,802,802,0
|
|
20240226,163900,98471471,802,802,802,802,0
|
|
20240226,163800,98471471,802,802,802,802,2224
|
|
20240226,163700,98471471,802,802,802,802,0
|
|
20240226,163600,98471471,802,802,802,802,0
|
|
20240226,163500,98471471,802,802,802,802,0
|
|
20240226,163400,98471471,802,802,802,802,0
|
|
20240226,163300,98471471,802,802,802,802,0
|
|
20240226,163200,98471471,802,802,802,802,0
|
|
20240226,163100,98471471,802,802,802,802,0
|
|
20240226,163000,98471471,802,802,802,802,0
|
|
20240226,162900,98471471,802,802,802,802,0
|
|
20240226,162800,98471471,802,802,802,802,0
|
|
20240226,162700,98471471,802,802,802,802,0
|
|
20240226,162600,98471471,802,802,802,802,0
|
|
20240226,162500,98471471,802,802,802,802,0
|
|
20240226,162400,98471471,802,802,802,802,0
|
|
20240226,162300,98471471,802,802,802,802,0
|
|
20240226,162200,98471471,802,802,802,802,0
|
|
20240226,162100,98471471,802,802,802,802,0
|
|
20240226,162000,98471471,802,802,802,802,0
|
|
20240226,161900,98471471,802,802,802,802,0
|
|
20240226,161800,98471471,802,802,802,802,0
|
|
20240226,161700,98471471,802,802,802,802,0
|
|
20240226,161600,98471471,802,802,802,802,0
|
|
20240226,161500,98471471,802,802,802,802,0
|
|
20240226,161400,98471471,802,802,802,802,0
|
|
20240226,161300,98471471,802,802,802,802,0
|
|
20240226,161200,98471471,802,802,802,802,0
|
|
20240226,161100,98471471,802,802,802,802,0
|
|
20240226,161000,98471471,802,802,802,802,0
|
|
20240226,160900,98471471,802,802,802,802,0
|
|
20240226,160800,98471471,802,802,802,802,2224
|
|
20240226,160700,98471471,802,802,802,802,0
|
|
20240226,160600,98471471,802,802,802,802,0
|
|
20240226,160500,98471471,802,802,802,802,0
|
|
20240226,160400,98471471,802,802,802,802,0
|
|
20240226,160300,98471471,802,802,802,802,0
|
|
20240226,160200,98471471,802,802,802,802,0
|
|
20240226,160100,98471471,802,802,802,802,0
|
|
20240226,160000,98471471,802,802,802,802,0
|
|
20240226,155900,98471471,802,802,802,802,0
|
|
20240226,155800,98471471,802,802,802,802,0
|
|
20240226,155700,98471471,802,802,802,802,0
|
|
20240226,155600,98471471,802,802,802,802,0
|
|
20240226,155500,98471471,802,802,802,802,0
|
|
20240226,155400,98471471,802,802,802,802,0
|
|
20240226,155300,98471471,802,802,802,802,0
|
|
20240226,155200,98471471,802,802,802,802,0
|
|
20240226,155100,98471471,802,802,802,802,0
|
|
20240226,155000,98471471,802,802,802,802,0
|
|
20240226,154900,98471471,802,802,802,802,0
|
|
20240226,154800,98471471,802,802,802,802,0
|
|
20240226,154700,98471471,802,802,802,802,0
|
|
20240226,154600,98471471,802,802,802,802,0
|
|
20240226,154500,98471471,802,802,802,802,0
|
|
20240226,154400,98471471,802,802,802,802,0
|
|
20240226,154300,98471471,802,802,802,802,0
|
|
20240226,154200,98471471,802,802,802,802,0
|
|
20240226,154100,98471471,802,802,802,802,0
|
|
20240226,154000,98471471,802,802,802,802,0
|
|
20240226,153900,98471471,802,802,802,802,0
|
|
20240226,153800,98471471,802,802,802,802,2224
|
|
20240226,153700,98471471,802,802,802,802,0
|
|
20240226,153600,98471471,802,802,802,802,0
|
|
20240226,153500,98471471,802,802,802,802,0
|
|
20240226,153400,98471471,802,802,802,802,0
|
|
20240226,153300,98471471,802,802,802,802,0
|
|
20240226,153200,98471471,802,802,802,802,0
|
|
20240226,153100,98471471,802,802,802,802,0
|
|
20240226,153000,98471471,802,802,802,802,2224
|
|
20240226,152900,96687823,803,803,803,803,0
|
|
20240226,152800,96687823,803,803,803,803,0
|
|
20240226,152700,96687823,803,803,803,803,0
|
|
20240226,152600,96687823,803,803,803,803,0
|
|
20240226,152500,96687823,803,803,803,803,0
|
|
20240226,152400,96687823,803,803,803,803,0
|
|
20240226,152300,96687823,803,803,803,803,0
|
|
20240226,152200,96687823,803,803,803,803,0
|
|
20240226,152100,96687823,803,803,803,803,0
|
|
20240226,152000,96687823,803,803,803,803,0
|
|
20240226,151900,96687823,803,803,803,803,0
|
|
20240226,151800,96687823,803,803,803,803,0
|
|
20240226,151700,96687823,803,803,803,803,1
|
|
20240226,151600,96687020,802,803,803,802,44
|
|
20240226,151500,96651703,802,802,802,802,328
|
|
20240226,151400,96388647,802,802,802,802,0
|
|
20240226,151300,96388647,802,802,802,802,0
|
|
20240226,151200,96388647,802,802,802,802,0
|
|
20240226,151100,96388647,802,802,802,802,40
|
|
20240226,151000,96356567,803,803,803,803,0
|
|
20240226,150900,96356567,803,803,803,803,0
|
|
20240226,150800,96356567,803,803,803,803,40
|
|
20240226,150700,96324447,803,803,803,803,0
|
|
20240226,150600,96324447,803,803,803,803,0
|
|
20240226,150500,96324447,803,803,803,803,696
|
|
20240226,150400,95765559,802,802,802,802,310
|
|
20240226,150300,95516939,802,802,802,802,0
|
|
20240226,150200,95516939,802,802,802,802,1
|
|
20240226,150100,95516137,802,802,802,802,0
|
|
20240226,150000,95516137,802,802,802,802,0
|
|
20240226,145900,95516137,802,802,802,802,700
|
|
20240226,145800,94954737,802,802,802,802,1
|
|
20240226,145700,94953935,802,802,802,802,0
|
|
20240226,145600,94953935,802,802,802,802,0
|
|
20240226,145500,94953935,802,802,802,802,0
|
|
20240226,145400,94953935,802,802,802,802,0
|
|
20240226,145300,94953935,802,802,802,802,0
|
|
20240226,145200,94953935,802,802,802,802,0
|
|
20240226,145100,94953935,802,802,802,802,150
|
|
20240226,145000,94833635,802,802,802,802,842
|
|
20240226,144900,94158351,802,802,802,802,1
|
|
20240226,144800,94157549,802,802,802,802,0
|
|
20240226,144700,94157549,802,802,802,802,0
|
|
20240226,144600,94157549,802,802,802,802,0
|
|
20240226,144500,94157549,802,802,802,802,0
|
|
20240226,144400,94157549,802,803,803,802,906
|
|
20240226,144300,93430531,803,803,803,802,499
|
|
20240226,144200,93029884,802,802,802,802,100
|
|
20240226,144100,92949684,803,803,803,803,600
|
|
20240226,144000,92467884,803,803,803,803,1
|
|
20240226,143900,92467081,802,802,802,802,1
|
|
20240226,143800,92466279,802,802,802,802,300
|
|
20240226,143700,92225679,802,803,803,802,700
|
|
20240226,143600,91663779,802,803,803,802,212
|
|
20240226,143500,91493743,803,803,803,803,140
|
|
20240226,143400,91381323,803,803,803,803,250
|
|
20240226,143300,91180573,802,803,803,802,1100
|
|
20240226,143200,90297373,803,803,803,803,500
|
|
20240226,143100,89895873,802,802,802,802,26
|
|
20240226,143000,89875021,802,802,802,802,291
|
|
20240226,142900,89641639,802,802,802,802,1
|
|
20240226,142800,89640837,802,802,802,802,53
|
|
20240226,142700,89598331,802,802,802,802,102
|
|
20240226,142600,89516527,802,802,802,802,0
|
|
20240226,142500,89516527,802,802,802,802,3107
|
|
20240226,142400,87024713,802,802,802,802,1110
|
|
20240226,142300,86134493,802,802,802,802,0
|
|
20240226,142200,86134493,802,802,802,802,0
|
|
20240226,142100,86134493,802,802,802,802,0
|
|
20240226,142000,86134493,802,802,802,801,27484
|
|
20240226,141900,64092699,803,803,803,803,10
|
|
20240226,141800,64084669,803,803,803,803,27
|
|
20240226,141700,64062988,802,802,802,802,0
|
|
20240226,141600,64062988,802,802,802,802,0
|
|
20240226,141500,64062988,802,802,802,802,0
|
|
20240226,141400,64062988,802,802,802,802,0
|
|
20240226,141300,64062988,802,802,802,802,0
|
|
20240226,141200,64062988,802,802,802,802,0
|
|
20240226,141100,64062988,802,802,802,802,0
|
|
20240226,141000,64062988,802,802,802,802,0
|
|
20240226,140900,64062988,802,802,802,802,0
|
|
20240226,140800,64062988,802,802,802,802,0
|
|
20240226,140700,64062988,802,802,802,802,0
|
|
20240226,140600,64062988,802,802,802,802,0
|
|
20240226,140500,64062988,802,802,802,802,6001
|
|
20240226,140400,59250186,803,803,803,803,0
|
|
20240226,140300,59250186,803,803,803,803,23
|
|
20240226,140200,59231717,803,803,803,803,1
|
|
20240226,140100,59230914,802,802,802,802,0
|
|
20240226,140000,59230914,802,802,802,802,0
|
|
20240226,135900,59230914,802,802,802,802,0
|
|
20240226,135800,59230914,802,802,802,802,0
|
|
20240226,135700,59230914,802,802,802,802,1
|
|
20240226,135600,59230112,802,802,802,802,0
|
|
20240226,135500,59230112,802,802,802,802,0
|
|
20240226,135400,59230112,802,802,802,802,0
|
|
20240226,135300,59230112,802,802,802,802,0
|
|
20240226,135200,59230112,802,802,802,802,865
|
|
20240226,135100,58536382,803,803,803,803,0
|
|
20240226,135000,58536382,803,803,803,803,10
|
|
20240226,134900,58528352,803,803,803,803,0
|
|
20240226,134800,58528352,803,803,803,803,0
|
|
20240226,134700,58528352,803,803,803,803,0
|
|
20240226,134600,58528352,803,803,803,803,0
|
|
20240226,134500,58528352,803,803,803,803,0
|
|
20240226,134400,58528352,803,803,803,803,0
|
|
20240226,134300,58528352,803,803,803,803,12
|
|
20240226,134200,58518716,803,803,803,803,0
|
|
20240226,134100,58518716,803,803,803,803,0
|
|
20240226,134000,58518716,803,803,803,803,0
|
|
20240226,133900,58518716,803,803,803,803,0
|
|
20240226,133800,58518716,803,803,803,803,0
|
|
20240226,133700,58518716,803,803,803,803,10
|
|
20240226,133600,58510686,802,802,802,802,0
|
|
20240226,133500,58510686,802,802,802,802,0
|
|
20240226,133400,58510686,802,802,802,802,1
|
|
20240226,133300,58509884,803,803,803,803,0
|
|
20240226,133200,58509884,803,803,803,803,0
|
|
20240226,133100,58509884,803,803,803,803,2
|
|
20240226,133000,58508278,803,803,803,803,0
|
|
20240226,132900,58508278,803,803,803,803,0
|
|
20240226,132800,58508278,803,803,803,803,10
|
|
20240226,132700,58500248,803,803,803,803,3
|
|
20240226,132600,58497839,803,803,803,803,1
|
|
20240226,132500,58497036,803,803,803,803,0
|
|
20240226,132400,58497036,803,803,803,803,0
|
|
20240226,132300,58497036,803,803,803,803,0
|
|
20240226,132200,58497036,803,803,803,803,2
|
|
20240226,132100,58495430,803,803,803,803,5
|
|
20240226,132000,58491415,803,803,803,803,1
|
|
20240226,131900,58490612,803,803,803,803,5
|
|
20240226,131800,58486597,803,803,803,803,0
|
|
20240226,131700,58486597,803,803,803,803,0
|
|
20240226,131600,58486597,803,803,803,803,1
|
|
20240226,131500,58485794,803,803,803,803,0
|
|
20240226,131400,58485794,803,803,803,803,0
|
|
20240226,131300,58485794,803,803,803,803,0
|
|
20240226,131200,58485794,803,803,803,803,79
|
|
20240226,131100,58422357,803,803,803,803,2001
|
|
20240226,131000,56815554,803,803,803,803,0
|
|
20240226,130900,56815554,803,803,803,803,0
|
|
20240226,130800,56815554,803,803,803,803,10
|
|
20240226,130700,56807524,802,802,802,802,1
|
|
20240226,130600,56806722,802,802,802,802,4793
|
|
20240226,130500,52962736,803,803,803,803,500
|
|
20240226,130400,52561236,803,803,803,803,0
|
|
20240226,130300,52561236,803,803,803,803,0
|
|
20240226,130200,52561236,803,803,803,803,0
|
|
20240226,130100,52561236,803,803,803,803,0
|
|
20240226,130000,52561236,803,803,803,803,0
|
|
20240226,125900,52561236,803,803,803,803,0
|
|
20240226,125800,52561236,803,803,803,803,0
|
|
20240226,125700,52561236,803,803,803,803,0
|
|
20240226,125600,52561236,803,803,803,803,7
|
|
20240226,125500,52555615,803,803,803,803,0
|
|
20240226,125400,52555615,803,803,803,803,0
|
|
20240226,125300,52555615,803,803,803,803,100
|
|
20240226,125200,52475315,803,803,803,803,0
|
|
20240226,125100,52475315,803,803,803,803,0
|
|
20240226,125000,52475315,803,803,803,803,0
|
|
20240226,124900,52475315,803,803,803,803,0
|
|
20240226,124800,52475315,803,803,803,803,0
|
|
20240226,124700,52475315,803,803,803,803,0
|
|
20240226,124600,52475315,803,803,803,803,0
|
|
20240226,124500,52475315,803,803,803,803,500
|
|
20240226,124400,52073815,803,803,803,803,12
|
|
20240226,124300,52064179,803,803,803,803,0
|
|
20240226,124200,52064179,803,803,803,803,456
|
|
20240226,124100,51698011,803,803,803,803,0
|
|
20240226,124000,51698011,803,803,803,803,300
|
|
20240226,123900,51457111,804,804,804,804,5
|
|
20240226,123800,51453091,803,803,803,803,0
|
|
20240226,123700,51453091,803,803,803,803,330
|
|
20240226,123600,51188101,803,803,803,803,0
|
|
20240226,123500,51188101,803,803,803,803,0
|
|
20240226,123400,51188101,803,803,803,803,0
|
|
20240226,123300,51188101,803,803,803,803,1
|
|
20240226,123200,51187298,803,803,803,803,0
|
|
20240226,123100,51187298,803,803,803,803,5
|
|
20240226,123000,51183283,803,803,803,803,1
|
|
20240226,122900,51182480,803,803,803,803,0
|
|
20240226,122800,51182480,803,803,803,803,0
|
|
20240226,122700,51182480,803,803,803,803,200
|
|
20240226,122600,51021880,803,803,803,803,187
|
|
20240226,122500,50871719,804,804,804,804,3
|
|
20240226,122400,50869307,804,804,804,804,0
|
|
20240226,122300,50869307,804,804,804,804,0
|
|
20240226,122200,50869307,804,804,804,804,102
|
|
20240226,122100,50787299,804,804,804,804,0
|
|
20240226,122000,50787299,804,804,804,804,100
|
|
20240226,121900,50706899,802,802,802,802,0
|
|
20240226,121800,50706899,802,802,802,802,0
|
|
20240226,121700,50706899,802,802,802,802,8000
|
|
20240226,121600,44290899,802,802,802,802,2
|
|
20240226,121500,44289295,804,804,804,804,0
|
|
20240226,121400,44289295,804,804,804,804,0
|
|
20240226,121300,44289295,804,804,804,804,0
|
|
20240226,121200,44289295,804,804,804,804,1
|
|
20240226,121100,44288491,802,802,802,802,0
|
|
20240226,121000,44288491,802,802,802,802,0
|
|
20240226,120900,44288491,802,802,802,802,0
|
|
20240226,120800,44288491,802,802,802,802,0
|
|
20240226,120700,44288491,802,802,802,802,0
|
|
20240226,120600,44288491,802,802,802,802,0
|
|
20240226,120500,44288491,802,802,802,802,0
|
|
20240226,120400,44288491,802,802,802,802,0
|
|
20240226,120300,44288491,802,802,802,802,0
|
|
20240226,120200,44288491,802,802,802,802,0
|
|
20240226,120100,44288491,802,802,802,802,0
|
|
20240226,120000,44288491,802,802,802,802,0
|
|
20240226,115900,44288491,802,802,802,802,0
|
|
20240226,115800,44288491,802,803,803,802,5200
|
|
20240226,115700,40118082,803,803,803,803,1
|
|
20240226,115600,40117279,803,803,803,803,1023
|
|
20240226,115500,39295810,803,803,803,803,0
|
|
20240226,115400,39295810,803,803,803,803,945
|
|
20240226,115300,38536975,804,804,804,804,1000
|
|
20240226,115200,37732975,804,804,804,804,0
|
|
20240226,115100,37732975,804,804,804,804,0
|
|
20240226,115000,37732975,804,804,804,804,0
|
|
20240226,114900,37732975,804,804,804,804,200
|
|
20240226,114800,37572175,804,804,804,804,0
|
|
20240226,114700,37572175,804,804,804,804,247
|
|
20240226,114600,37373587,804,804,804,804,21
|
|
20240226,114500,37356703,804,803,804,803,7217
|
|
20240226,114400,31561451,803,803,803,803,6
|
|
20240226,114300,31556633,803,803,803,803,10
|
|
20240226,114200,31548603,803,803,803,803,0
|
|
20240226,114100,31548603,803,803,803,803,100
|
|
20240226,114000,31468303,803,803,803,803,52
|
|
20240226,113900,31426547,803,803,803,803,0
|
|
20240226,113800,31426547,803,803,803,803,30
|
|
20240226,113700,31402457,803,803,803,803,0
|
|
20240226,113600,31402457,803,803,803,803,0
|
|
20240226,113500,31402457,803,803,803,803,1013
|
|
20240226,113400,30589018,803,803,803,803,120
|
|
20240226,113300,30492658,803,803,803,803,0
|
|
20240226,113200,30492658,803,803,803,803,0
|
|
20240226,113100,30492658,803,803,803,803,0
|
|
20240226,113000,30492658,803,803,803,803,80
|
|
20240226,112900,30428418,803,803,803,803,0
|
|
20240226,112800,30428418,803,803,803,803,0
|
|
20240226,112700,30428418,803,803,803,803,0
|
|
20240226,112600,30428418,803,803,803,803,0
|
|
20240226,112500,30428418,803,803,803,803,3074
|
|
20240226,112400,27959996,803,803,803,803,0
|
|
20240226,112300,27959996,803,803,803,803,0
|
|
20240226,112200,27959996,803,803,803,803,0
|
|
20240226,112100,27959996,803,803,803,803,60
|
|
20240226,112000,27911816,804,804,804,804,0
|
|
20240226,111900,27911816,804,804,804,804,0
|
|
20240226,111800,27911816,804,804,804,804,2
|
|
20240226,111700,27910208,803,803,803,803,0
|
|
20240226,111600,27910208,803,803,803,803,0
|
|
20240226,111500,27910208,803,803,803,803,1
|
|
20240226,111400,27909405,803,803,803,803,0
|
|
20240226,111300,27909405,803,804,804,803,204
|
|
20240226,111200,27745393,804,804,804,804,1
|
|
20240226,111100,27744589,803,803,803,803,0
|
|
20240226,111000,27744589,803,803,803,803,0
|
|
20240226,110900,27744589,803,803,803,803,0
|
|
20240226,110800,27744589,803,803,803,803,1
|
|
20240226,110700,27743786,804,804,804,804,0
|
|
20240226,110600,27743786,804,804,804,804,0
|
|
20240226,110500,27743786,804,804,804,804,0
|
|
20240226,110400,27743786,804,804,804,804,2
|
|
20240226,110300,27742178,804,804,804,804,0
|
|
20240226,110200,27742178,804,804,804,804,0
|
|
20240226,110100,27742178,804,804,804,804,1
|
|
20240226,110000,27741374,803,803,803,803,0
|
|
20240226,105900,27741374,803,803,803,803,0
|
|
20240226,105800,27741374,803,803,803,803,0
|
|
20240226,105700,27741374,803,803,803,803,0
|
|
20240226,105600,27741374,803,803,803,803,0
|
|
20240226,105500,27741374,803,803,803,803,0
|
|
20240226,105400,27741374,803,803,803,803,1043
|
|
20240226,105300,26903845,802,802,802,802,0
|
|
20240226,105200,26903845,802,802,802,802,2000
|
|
20240226,105100,25299845,803,803,803,803,94
|
|
20240226,105000,25224363,803,803,803,803,0
|
|
20240226,104900,25224363,803,803,803,803,0
|
|
20240226,104800,25224363,803,803,803,803,0
|
|
20240226,104700,25224363,803,803,803,803,1414
|
|
20240226,104600,24088921,803,803,803,803,11
|
|
20240226,104500,24080088,804,804,804,804,6
|
|
20240226,104400,24075264,804,804,804,804,0
|
|
20240226,104300,24075264,804,804,804,804,855
|
|
20240226,104200,23387844,804,804,804,804,0
|
|
20240226,104100,23387844,804,804,804,804,12
|
|
20240226,104000,23378196,804,804,804,804,18
|
|
20240226,103900,23363724,804,804,804,804,0
|
|
20240226,103800,23363724,804,804,804,804,1
|
|
20240226,103700,23362920,804,804,804,804,4
|
|
20240226,103600,23359704,804,804,804,804,0
|
|
20240226,103500,23359704,804,804,804,804,0
|
|
20240226,103400,23359704,804,804,804,804,0
|
|
20240226,103300,23359704,804,804,804,804,0
|
|
20240226,103200,23359704,804,804,804,804,0
|
|
20240226,103100,23359704,804,804,804,804,0
|
|
20240226,103000,23359704,804,804,804,804,0
|
|
20240226,102900,23359704,804,804,804,804,0
|
|
20240226,102800,23359704,804,804,804,804,0
|
|
20240226,102700,23359704,804,804,804,804,0
|
|
20240226,102600,23359704,804,804,804,804,0
|
|
20240226,102500,23359704,804,804,804,804,0
|
|
20240226,102400,23359704,804,804,804,804,8
|
|
20240226,102300,23353272,804,804,804,804,4
|
|
20240226,102200,23350056,803,803,803,803,1000
|
|
20240226,102100,22547056,804,804,804,804,1
|
|
20240226,102000,22546252,804,804,804,804,0
|
|
20240226,101900,22546252,804,804,804,804,3
|
|
20240226,101800,22543840,802,802,802,802,0
|
|
20240226,101700,22543840,802,802,802,802,114
|
|
20240226,101600,22452412,802,802,802,802,1
|
|
20240226,101500,22451610,803,803,803,803,0
|
|
20240226,101400,22451610,803,803,803,803,0
|
|
20240226,101300,22451610,803,803,803,803,50
|
|
20240226,101200,22411460,803,803,803,803,0
|
|
20240226,101100,22411460,803,803,803,803,100
|
|
20240226,101000,22331160,803,803,803,803,780
|
|
20240226,100900,21704820,803,803,803,803,220
|
|
20240226,100800,21528160,802,802,802,802,0
|
|
20240226,100700,21528160,802,802,802,802,2623
|
|
20240226,100600,19424514,803,803,803,803,1
|
|
20240226,100500,19423711,803,803,803,803,624
|
|
20240226,100400,18922639,803,803,803,803,169
|
|
20240226,100300,18786932,804,804,804,804,3
|
|
20240226,100200,18784520,802,802,802,802,1
|
|
20240226,100100,18783718,803,804,804,803,13
|
|
20240226,100000,18773273,804,804,804,804,40
|
|
20240226,095900,18741113,803,802,803,802,57
|
|
20240226,095800,18695359,802,802,802,802,0
|
|
20240226,095700,18695359,802,802,802,802,0
|
|
20240226,095600,18695359,802,802,802,802,0
|
|
20240226,095500,18695359,802,802,802,802,92
|
|
20240226,095400,18621575,802,802,802,802,6105
|
|
20240226,095300,13725365,803,803,803,803,22
|
|
20240226,095200,13707699,802,802,802,802,1000
|
|
20240226,095100,12905699,802,802,802,802,0
|
|
20240226,095000,12905699,802,802,802,802,0
|
|
20240226,094900,12905699,802,802,802,802,0
|
|
20240226,094800,12905699,802,802,802,802,1
|
|
20240226,094700,12904897,802,802,802,802,0
|
|
20240226,094600,12904897,802,802,802,802,0
|
|
20240226,094500,12904897,802,803,803,802,1137
|
|
20240226,094400,11991887,803,803,803,803,8
|
|
20240226,094300,11985463,803,803,803,803,61
|
|
20240226,094200,11936480,804,803,804,803,67
|
|
20240226,094100,11882676,804,804,804,803,471
|
|
20240226,094000,11504171,803,805,805,803,4611
|
|
20240226,093900,7797091,806,806,806,806,0
|
|
20240226,093800,7797091,806,806,806,806,0
|
|
20240226,093700,7797091,806,806,806,806,18
|
|
20240226,093600,7782583,806,805,806,805,83
|
|
20240226,093500,7715755,806,805,806,805,625
|
|
20240226,093400,7212626,806,806,806,806,3
|
|
20240226,093300,7210208,806,806,806,806,16
|
|
20240226,093200,7197312,804,806,806,804,2270
|
|
20240226,093100,5372191,806,806,806,804,51
|
|
20240226,093000,5331099,805,805,805,805,2
|
|
20240226,092900,5329489,806,806,806,806,0
|
|
20240226,092800,5329489,806,806,806,806,0
|
|
20240226,092700,5329489,806,806,806,806,0
|
|
20240226,092600,5329489,806,806,806,806,0
|
|
20240226,092500,5329489,806,806,806,806,0
|
|
20240226,092400,5329489,806,806,806,806,27
|
|
20240226,092300,5307727,806,806,806,806,0
|
|
20240226,092200,5307727,806,806,806,806,0
|
|
20240226,092100,5307727,806,806,806,806,2
|
|
20240226,092000,5306115,808,808,808,808,1
|
|
20240226,091900,5305307,805,805,805,805,0
|
|
20240226,091800,5305307,805,805,805,805,0
|
|
20240226,091700,5305307,805,805,805,805,0
|
|
20240226,091600,5305307,805,805,805,805,0
|
|
20240226,091500,5305307,805,805,805,805,1
|
|
20240226,091400,5304502,808,808,808,808,120
|
|
20240226,091300,5207542,808,808,808,808,2
|
|
20240226,091200,5205926,805,805,805,805,10
|
|
20240226,091100,5197876,808,808,808,808,0
|
|
20240226,091000,5197876,808,808,808,808,0
|
|
20240226,090900,5197876,808,804,808,804,14
|
|
20240226,090800,5186568,804,804,804,804,0
|
|
20240226,090700,5186568,804,804,804,804,2
|
|
20240226,090600,5184960,805,805,808,805,3843
|
|
20240226,090500,2091342,808,808,808,808,1
|
|
20240226,090400,2090534,805,805,805,805,20
|
|
20240226,090300,2074434,805,806,806,805,710
|
|
20240226,090200,1502384,806,806,806,806,0
|
|
20240226,090100,1502384,806,806,806,806,77
|
|
20240226,090000,1440322,806,806,806,806,1787
|