620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,191700,890765615,646,646,646,646,25239
|
|
20240226,191600,890765615,646,646,646,646,0
|
|
20240226,191500,890765615,646,646,646,646,0
|
|
20240226,191400,890765615,646,646,646,646,0
|
|
20240226,191300,890765615,646,646,646,646,0
|
|
20240226,191200,890765615,646,646,646,646,0
|
|
20240226,191100,890765615,646,646,646,646,0
|
|
20240226,191000,890765615,646,646,646,646,0
|
|
20240226,190900,890765615,646,646,646,646,0
|
|
20240226,190800,890765615,646,646,646,646,0
|
|
20240226,190700,890765615,646,646,646,646,0
|
|
20240226,190600,890765615,646,646,646,646,0
|
|
20240226,190500,890765615,646,646,646,646,0
|
|
20240226,190400,890765615,646,646,646,646,0
|
|
20240226,190300,890765615,646,646,646,646,0
|
|
20240226,190200,890765615,646,646,646,646,0
|
|
20240226,190100,890765615,646,646,646,646,0
|
|
20240226,190000,890765615,646,646,646,646,0
|
|
20240226,185900,890765615,646,646,646,646,0
|
|
20240226,185800,890765615,646,646,646,646,0
|
|
20240226,185700,890765615,646,646,646,646,0
|
|
20240226,185600,890765615,646,646,646,646,0
|
|
20240226,185500,890765615,646,646,646,646,0
|
|
20240226,185400,890765615,646,646,646,646,0
|
|
20240226,185300,890765615,646,646,646,646,0
|
|
20240226,185200,890765615,646,646,646,646,0
|
|
20240226,185100,890765615,646,646,646,646,0
|
|
20240226,185000,890765615,646,646,646,646,0
|
|
20240226,184900,890765615,646,646,646,646,0
|
|
20240226,184800,890765615,646,646,646,646,0
|
|
20240226,184700,890765615,646,646,646,646,25239
|
|
20240226,184600,890765615,646,646,646,646,0
|
|
20240226,184500,890765615,646,646,646,646,0
|
|
20240226,184400,890765615,646,646,646,646,0
|
|
20240226,184300,890765615,646,646,646,646,0
|
|
20240226,184200,890765615,646,646,646,646,0
|
|
20240226,184100,890765615,646,646,646,646,0
|
|
20240226,184000,890765615,646,646,646,646,0
|
|
20240226,183900,890765615,646,646,646,646,0
|
|
20240226,183800,890765615,646,646,646,646,0
|
|
20240226,183700,890765615,646,646,646,646,0
|
|
20240226,183600,890765615,646,646,646,646,0
|
|
20240226,183500,890765615,646,646,646,646,0
|
|
20240226,183400,890765615,646,646,646,646,0
|
|
20240226,183300,890765615,646,646,646,646,0
|
|
20240226,183200,890765615,646,646,646,646,0
|
|
20240226,183100,890765615,646,646,646,646,0
|
|
20240226,183000,890765615,646,646,646,646,0
|
|
20240226,182900,890765615,646,646,646,646,0
|
|
20240226,182800,890765615,646,646,646,646,0
|
|
20240226,182700,890765615,646,646,646,646,0
|
|
20240226,182600,890765615,646,646,646,646,0
|
|
20240226,182500,890765615,646,646,646,646,0
|
|
20240226,182400,890765615,646,646,646,646,0
|
|
20240226,182300,890765615,646,646,646,646,0
|
|
20240226,182200,890765615,646,646,646,646,0
|
|
20240226,182100,890765615,646,646,646,646,0
|
|
20240226,182000,890765615,646,646,646,646,0
|
|
20240226,181900,890765615,646,646,646,646,0
|
|
20240226,181800,890765615,646,646,646,646,0
|
|
20240226,181700,890765615,646,646,646,646,25239
|
|
20240226,181600,890765615,646,646,646,646,0
|
|
20240226,181500,890765615,646,646,646,646,0
|
|
20240226,181400,890765615,646,646,646,646,0
|
|
20240226,181300,890765615,646,646,646,646,0
|
|
20240226,181200,890765615,646,646,646,646,0
|
|
20240226,181100,890765615,646,646,646,646,0
|
|
20240226,181000,890765615,646,646,646,646,0
|
|
20240226,180900,890765615,646,646,646,646,0
|
|
20240226,180800,890765615,646,646,646,646,0
|
|
20240226,180700,890765615,646,646,646,646,0
|
|
20240226,180600,890765615,646,646,646,646,0
|
|
20240226,180500,890765615,646,646,646,646,0
|
|
20240226,180400,890765615,646,646,646,646,0
|
|
20240226,180300,890765615,646,646,646,646,0
|
|
20240226,180200,890765615,646,646,646,646,0
|
|
20240226,180100,890765615,646,646,646,646,0
|
|
20240226,180000,890765615,646,646,646,646,0
|
|
20240226,175900,890765615,646,646,646,646,0
|
|
20240226,175800,890765615,646,646,646,646,0
|
|
20240226,175700,890765615,646,646,646,646,0
|
|
20240226,175600,890765615,646,646,646,646,0
|
|
20240226,175500,890765615,646,646,646,646,0
|
|
20240226,175400,890765615,646,646,646,646,0
|
|
20240226,175300,890765615,646,646,646,646,0
|
|
20240226,175200,890765615,646,646,646,646,0
|
|
20240226,175100,890765615,646,646,646,646,0
|
|
20240226,175000,890765615,646,646,646,646,0
|
|
20240226,174900,890765615,646,646,646,646,0
|
|
20240226,174800,890765615,646,646,646,646,0
|
|
20240226,174700,890765615,646,646,646,646,25239
|
|
20240226,174600,890765615,646,646,646,646,0
|
|
20240226,174500,890765615,646,646,646,646,0
|
|
20240226,174400,890765615,646,646,646,646,0
|
|
20240226,174300,890765615,646,646,646,646,0
|
|
20240226,174200,890765615,646,646,646,646,0
|
|
20240226,174100,890765615,646,646,646,646,0
|
|
20240226,174000,890765615,646,646,646,646,0
|
|
20240226,173900,890765615,646,646,646,646,0
|
|
20240226,173800,890765615,646,646,646,646,0
|
|
20240226,173700,890765615,646,646,646,646,0
|
|
20240226,173600,890765615,646,646,646,646,0
|
|
20240226,173500,890765615,646,646,646,646,0
|
|
20240226,173400,890765615,646,646,646,646,0
|
|
20240226,173300,890765615,646,646,646,646,0
|
|
20240226,173200,890765615,646,646,646,646,0
|
|
20240226,173100,890765615,646,646,646,646,0
|
|
20240226,173000,890765615,646,646,646,646,0
|
|
20240226,172900,890765615,646,646,646,646,0
|
|
20240226,172800,890765615,646,646,646,646,0
|
|
20240226,172700,890765615,646,646,646,646,0
|
|
20240226,172600,890765615,646,646,646,646,0
|
|
20240226,172500,890765615,646,646,646,646,0
|
|
20240226,172400,890765615,646,646,646,646,0
|
|
20240226,172300,890765615,646,646,646,646,0
|
|
20240226,172200,890765615,646,646,646,646,0
|
|
20240226,172100,890765615,646,646,646,646,0
|
|
20240226,172000,890765615,646,646,646,646,0
|
|
20240226,171900,890765615,646,646,646,646,0
|
|
20240226,171800,890765615,646,646,646,646,0
|
|
20240226,171700,890765615,646,646,646,646,25239
|
|
20240226,171600,890765615,646,646,646,646,0
|
|
20240226,171500,890765615,646,646,646,646,0
|
|
20240226,171400,890765615,646,646,646,646,0
|
|
20240226,171300,890765615,646,646,646,646,0
|
|
20240226,171200,890765615,646,646,646,646,0
|
|
20240226,171100,890765615,646,646,646,646,0
|
|
20240226,171000,890765615,646,646,646,646,0
|
|
20240226,170900,890765615,646,646,646,646,0
|
|
20240226,170800,890765615,646,646,646,646,0
|
|
20240226,170700,890765615,646,646,646,646,0
|
|
20240226,170600,890765615,646,646,646,646,0
|
|
20240226,170500,890765615,646,646,646,646,0
|
|
20240226,170400,890765615,646,646,646,646,0
|
|
20240226,170300,890765615,646,646,646,646,0
|
|
20240226,170200,890765615,646,646,646,646,0
|
|
20240226,170100,890765615,646,646,646,646,0
|
|
20240226,170000,890765615,646,646,646,646,0
|
|
20240226,165900,890765615,646,646,646,646,0
|
|
20240226,165800,890765615,646,646,646,646,0
|
|
20240226,165700,890765615,646,646,646,646,0
|
|
20240226,165600,890765615,646,646,646,646,0
|
|
20240226,165500,890765615,646,646,646,646,0
|
|
20240226,165400,890765615,646,646,646,646,0
|
|
20240226,165300,890765615,646,646,646,646,0
|
|
20240226,165200,890765615,646,646,646,646,0
|
|
20240226,165100,890765615,646,646,646,646,0
|
|
20240226,165000,890765615,646,646,646,646,0
|
|
20240226,164900,890765615,646,646,646,646,0
|
|
20240226,164800,890765615,646,646,646,646,0
|
|
20240226,164700,890765615,646,646,646,646,25239
|
|
20240226,164600,890765615,646,646,646,646,0
|
|
20240226,164500,890765615,646,646,646,646,0
|
|
20240226,164400,890765615,646,646,646,646,0
|
|
20240226,164300,890765615,646,646,646,646,0
|
|
20240226,164200,890765615,646,646,646,646,0
|
|
20240226,164100,890765615,646,646,646,646,0
|
|
20240226,164000,890765615,646,646,646,646,0
|
|
20240226,163900,890765615,646,646,646,646,0
|
|
20240226,163800,890765615,646,646,646,646,0
|
|
20240226,163700,890765615,646,646,646,646,0
|
|
20240226,163600,890765615,646,646,646,646,0
|
|
20240226,163500,890765615,646,646,646,646,0
|
|
20240226,163400,890765615,646,646,646,646,0
|
|
20240226,163300,890765615,646,646,646,646,0
|
|
20240226,163200,890765615,646,646,646,646,0
|
|
20240226,163100,890765615,646,646,646,646,0
|
|
20240226,163000,890765615,646,646,646,646,0
|
|
20240226,162900,890765615,646,646,646,646,0
|
|
20240226,162800,890765615,646,646,646,646,0
|
|
20240226,162700,890765615,646,646,646,646,0
|
|
20240226,162600,890765615,646,646,646,646,0
|
|
20240226,162500,890765615,646,646,646,646,0
|
|
20240226,162400,890765615,646,646,646,646,0
|
|
20240226,162300,890765615,646,646,646,646,0
|
|
20240226,162200,890765615,646,646,646,646,0
|
|
20240226,162100,890765615,646,646,646,646,0
|
|
20240226,162000,890765615,646,646,646,646,0
|
|
20240226,161900,890765615,646,646,646,646,0
|
|
20240226,161800,890765615,646,646,646,646,0
|
|
20240226,161700,890765615,646,646,646,646,25239
|
|
20240226,161600,890765615,646,646,646,646,0
|
|
20240226,161500,890765615,646,646,646,646,0
|
|
20240226,161400,890765615,646,646,646,646,0
|
|
20240226,161300,890765615,646,646,646,646,0
|
|
20240226,161200,890765615,646,646,646,646,0
|
|
20240226,161100,890765615,646,646,646,646,0
|
|
20240226,161000,890765615,646,646,646,646,0
|
|
20240226,160900,890765615,646,646,646,646,0
|
|
20240226,160800,890765615,646,646,646,646,0
|
|
20240226,160700,890765615,646,646,646,646,0
|
|
20240226,160600,890765615,646,646,646,646,0
|
|
20240226,160500,890765615,646,646,646,646,0
|
|
20240226,160400,890765615,646,646,646,646,0
|
|
20240226,160300,890765615,646,646,646,646,0
|
|
20240226,160200,890765615,646,646,646,646,0
|
|
20240226,160100,890765615,646,646,646,646,0
|
|
20240226,160000,890765615,646,646,646,646,0
|
|
20240226,155900,890765615,646,646,646,646,0
|
|
20240226,155800,890765615,646,646,646,646,0
|
|
20240226,155700,890765615,646,646,646,646,0
|
|
20240226,155600,890765615,646,646,646,646,0
|
|
20240226,155500,890765615,646,646,646,646,0
|
|
20240226,155400,890765615,646,646,646,646,0
|
|
20240226,155300,890765615,646,646,646,646,0
|
|
20240226,155200,890765615,646,646,646,646,0
|
|
20240226,155100,890765615,646,646,646,646,0
|
|
20240226,155000,890765615,646,646,646,646,0
|
|
20240226,154900,890765615,646,646,646,646,0
|
|
20240226,154800,890765615,646,646,646,646,0
|
|
20240226,154700,890765615,646,646,646,646,25239
|
|
20240226,154600,890765615,646,646,646,646,0
|
|
20240226,154500,890765615,646,646,646,646,0
|
|
20240226,154400,890765615,646,646,646,646,0
|
|
20240226,154300,890765615,646,646,646,646,0
|
|
20240226,154200,890765615,646,646,646,646,0
|
|
20240226,154100,890765615,646,646,646,646,0
|
|
20240226,154000,890765615,646,646,646,646,0
|
|
20240226,153900,890765615,646,646,646,646,0
|
|
20240226,153800,890765615,646,646,646,646,0
|
|
20240226,153700,890765615,646,646,646,646,0
|
|
20240226,153600,890765615,646,646,646,646,0
|
|
20240226,153500,890765615,646,646,646,646,0
|
|
20240226,153400,890765615,646,646,646,646,0
|
|
20240226,153300,890765615,646,646,646,646,0
|
|
20240226,153200,890765615,646,646,646,646,0
|
|
20240226,153100,890765615,646,646,646,646,0
|
|
20240226,153000,890765615,646,646,646,646,25239
|
|
20240226,152900,874461221,646,646,646,646,0
|
|
20240226,152800,874461221,646,646,646,646,0
|
|
20240226,152700,874461221,646,646,646,646,0
|
|
20240226,152600,874461221,646,646,646,646,0
|
|
20240226,152500,874461221,646,646,646,646,0
|
|
20240226,152400,874461221,646,646,646,646,0
|
|
20240226,152300,874461221,646,646,646,646,0
|
|
20240226,152200,874461221,646,646,646,646,0
|
|
20240226,152100,874461221,646,646,646,646,0
|
|
20240226,152000,874461221,646,646,646,646,0
|
|
20240226,151900,874461221,646,641,646,641,90382
|
|
20240226,151800,816290375,640,641,641,640,2773
|
|
20240226,151700,814515076,640,641,641,640,601
|
|
20240226,151600,814130335,641,642,642,641,2634
|
|
20240226,151500,812441924,641,640,643,640,7235
|
|
20240226,151400,807798459,641,640,642,640,747
|
|
20240226,151300,807320130,641,641,641,638,3341
|
|
20240226,151200,805179366,640,640,640,639,11878
|
|
20240226,151100,797579783,640,639,640,639,572
|
|
20240226,151000,797214153,639,638,639,638,695
|
|
20240226,150900,796770051,638,638,638,638,20
|
|
20240226,150800,796757291,639,639,639,639,0
|
|
20240226,150700,796757291,639,639,639,639,1
|
|
20240226,150600,796756652,639,639,639,639,0
|
|
20240226,150500,796756652,639,639,639,639,1
|
|
20240226,150400,796756013,638,638,639,638,1801
|
|
20240226,150300,795606974,638,638,638,638,86
|
|
20240226,150200,795552106,638,638,638,638,8000
|
|
20240226,150100,790448106,638,638,638,638,0
|
|
20240226,150000,790448106,638,638,638,638,0
|
|
20240226,145900,790448106,638,634,638,634,108
|
|
20240226,145800,790379618,636,636,638,636,752
|
|
20240226,145700,789901344,636,637,637,636,1036
|
|
20240226,145600,789242209,639,638,639,638,500
|
|
20240226,145500,788922909,639,637,639,636,2001
|
|
20240226,145400,787649925,639,639,639,639,1305
|
|
20240226,145300,786816030,644,639,644,639,32086
|
|
20240226,145200,766257094,639,639,639,639,1569
|
|
20240226,145100,765254503,639,636,639,636,1414
|
|
20240226,145000,764353848,634,634,634,634,5
|
|
20240226,144900,764350678,637,637,637,637,4
|
|
20240226,144800,764348130,636,635,637,635,10002
|
|
20240226,144700,757993325,635,635,635,635,0
|
|
20240226,144600,757993325,635,635,635,635,1570
|
|
20240226,144500,756996375,635,635,635,634,421
|
|
20240226,144400,756729331,635,633,635,633,6334
|
|
20240226,144300,752719333,633,633,633,633,82
|
|
20240226,144200,752667427,633,632,633,632,1944
|
|
20240226,144100,751438818,631,632,632,631,309
|
|
20240226,144000,751243830,632,630,633,630,126
|
|
20240226,143900,751164257,633,633,633,633,0
|
|
20240226,143800,751164257,633,629,633,629,17140
|
|
20240226,143700,740336830,629,629,629,629,0
|
|
20240226,143600,740336830,629,629,629,629,0
|
|
20240226,143500,740336830,629,629,629,629,0
|
|
20240226,143400,740336830,629,629,629,629,0
|
|
20240226,143300,740336830,629,629,629,629,1039
|
|
20240226,143200,739683299,629,629,629,629,10
|
|
20240226,143100,739677009,629,629,629,629,10
|
|
20240226,143000,739670719,622,625,625,622,5292
|
|
20240226,142900,736370855,630,630,630,630,0
|
|
20240226,142800,736370855,630,629,630,629,7230
|
|
20240226,142700,731816813,629,629,629,629,0
|
|
20240226,142600,731816813,629,629,629,629,123
|
|
20240226,142500,731739446,629,628,629,623,17223
|
|
20240226,142400,720972579,628,628,628,628,100
|
|
20240226,142300,720909779,630,630,630,630,0
|
|
20240226,142200,720909779,630,630,630,630,2
|
|
20240226,142100,720908519,623,627,629,623,33001
|
|
20240226,142000,700278789,625,633,633,624,20091
|
|
20240226,141900,687690215,632,631,632,631,7043
|
|
20240226,141800,683245971,631,631,631,631,0
|
|
20240226,141700,683245971,631,631,631,631,4000
|
|
20240226,141600,680721971,631,631,631,631,0
|
|
20240226,141500,680721971,631,631,631,631,0
|
|
20240226,141400,680721971,631,631,631,631,0
|
|
20240226,141300,680721971,631,631,631,631,0
|
|
20240226,141200,680721971,631,631,631,631,0
|
|
20240226,141100,680721971,631,631,631,631,0
|
|
20240226,141000,680721971,631,631,631,631,0
|
|
20240226,140900,680721971,631,631,631,631,0
|
|
20240226,140800,680721971,631,631,631,631,9551
|
|
20240226,140700,674695290,631,631,631,631,0
|
|
20240226,140600,674695290,631,631,631,631,0
|
|
20240226,140500,674695290,631,631,631,631,0
|
|
20240226,140400,674695290,631,629,631,629,3349
|
|
20240226,140300,672587717,629,628,629,628,4199
|
|
20240226,140200,669950744,628,628,628,628,0
|
|
20240226,140100,669950744,628,628,628,628,0
|
|
20240226,140000,669950744,628,628,628,628,0
|
|
20240226,135900,669950744,628,628,628,628,0
|
|
20240226,135800,669950744,628,628,628,628,1
|
|
20240226,135700,669950116,626,626,626,626,0
|
|
20240226,135600,669950116,626,626,626,623,20139
|
|
20240226,135500,657387757,629,629,629,629,0
|
|
20240226,135400,657387757,629,627,629,625,101
|
|
20240226,135300,657324608,627,627,627,627,50
|
|
20240226,135200,657293258,630,630,630,625,502
|
|
20240226,135100,656979492,625,626,626,625,1000
|
|
20240226,135000,656354445,630,630,630,625,302
|
|
20240226,134900,656165641,626,630,630,626,607
|
|
20240226,134800,655785580,626,627,630,626,613
|
|
20240226,134700,655401794,630,626,630,626,501
|
|
20240226,134600,655088158,630,625,630,625,314
|
|
20240226,134500,654891877,627,625,627,624,701
|
|
20240226,134400,654454417,627,625,627,624,301
|
|
20240226,134300,654266583,627,625,627,624,201
|
|
20240226,134200,654141126,627,627,627,624,489
|
|
20240226,134100,653835723,630,626,630,626,306
|
|
20240226,134000,653644149,630,630,630,626,102
|
|
20240226,133900,653580289,624,627,627,624,10200
|
|
20240226,133800,647204360,627,627,630,627,120
|
|
20240226,133700,647129117,627,630,630,626,10296
|
|
20240226,133600,640681119,627,627,630,627,15012
|
|
20240226,133500,631268592,630,629,630,629,202
|
|
20240226,133400,631141533,627,627,627,627,2
|
|
20240226,133300,631140279,630,627,630,627,51
|
|
20240226,133200,631108299,629,626,629,626,7840
|
|
20240226,133100,626183996,626,626,626,626,1
|
|
20240226,133000,626183370,627,627,627,627,426
|
|
20240226,132900,625916268,627,627,627,627,331
|
|
20240226,132800,625708731,628,628,628,628,0
|
|
20240226,132700,625708731,628,627,628,627,401
|
|
20240226,132600,625457104,629,629,629,629,0
|
|
20240226,132500,625457104,629,629,629,629,0
|
|
20240226,132400,625457104,629,629,629,629,0
|
|
20240226,132300,625457104,629,629,629,629,0
|
|
20240226,132200,625457104,629,628,629,628,1101
|
|
20240226,132100,624764831,628,627,628,627,20016
|
|
20240226,132000,612214795,620,625,626,620,30407
|
|
20240226,131900,593232066,624,624,624,624,0
|
|
20240226,131800,593232066,624,624,624,624,0
|
|
20240226,131700,593232066,624,624,624,624,0
|
|
20240226,131600,593232066,624,624,624,624,0
|
|
20240226,131500,593232066,624,624,624,624,0
|
|
20240226,131400,593232066,624,622,624,622,5303
|
|
20240226,131300,589925283,623,623,623,623,2906
|
|
20240226,131200,588114845,623,623,623,623,0
|
|
20240226,131100,588114845,623,623,623,623,0
|
|
20240226,131000,588114845,623,623,623,623,0
|
|
20240226,130900,588114845,623,623,623,623,0
|
|
20240226,130800,588114845,623,623,623,623,0
|
|
20240226,130700,588114845,623,623,623,623,0
|
|
20240226,130600,588114845,623,623,623,623,759
|
|
20240226,130500,587641988,619,619,619,619,0
|
|
20240226,130400,587641988,619,619,619,619,0
|
|
20240226,130300,587641988,619,621,621,619,10000
|
|
20240226,130200,581444978,624,624,624,624,0
|
|
20240226,130100,581444978,624,624,624,624,0
|
|
20240226,130000,581444978,624,624,624,624,0
|
|
20240226,125900,581444978,624,620,624,620,2072
|
|
20240226,125800,580160214,624,623,624,623,141
|
|
20240226,125700,580072237,624,623,624,623,620
|
|
20240226,125600,579685361,624,624,624,624,0
|
|
20240226,125500,579685361,624,624,624,624,0
|
|
20240226,125400,579685361,624,622,624,622,120
|
|
20240226,125300,579610502,622,622,622,622,13
|
|
20240226,125200,579602416,623,623,623,623,379
|
|
20240226,125100,579366299,623,623,623,623,1
|
|
20240226,125000,579365676,618,619,619,618,10000
|
|
20240226,124900,573181799,618,622,622,618,10000
|
|
20240226,124800,566977391,622,622,622,622,0
|
|
20240226,124700,566977391,622,622,622,622,0
|
|
20240226,124600,566977391,622,624,624,622,99
|
|
20240226,124500,566915797,625,625,625,625,0
|
|
20240226,124400,566915797,625,625,625,625,1
|
|
20240226,124300,566915172,626,626,626,626,0
|
|
20240226,124200,566915172,626,626,626,626,0
|
|
20240226,124100,566915172,626,626,626,626,1
|
|
20240226,124000,566914546,625,627,627,625,7
|
|
20240226,123900,566910161,628,628,628,628,100
|
|
20240226,123800,566847361,629,629,629,629,59
|
|
20240226,123700,566810250,629,629,629,629,1
|
|
20240226,123600,566809621,628,629,629,628,101
|
|
20240226,123500,566746192,628,628,629,628,736
|
|
20240226,123400,566283983,628,628,628,628,266
|
|
20240226,123300,566116935,628,628,628,628,0
|
|
20240226,123200,566116935,628,628,628,628,0
|
|
20240226,123100,566116935,628,628,628,628,9284
|
|
20240226,123000,560286583,628,627,628,627,3210
|
|
20240226,122900,558272411,623,623,623,623,0
|
|
20240226,122800,558272411,623,623,623,623,0
|
|
20240226,122700,558272411,623,623,623,623,1
|
|
20240226,122600,558271788,622,622,622,622,0
|
|
20240226,122500,558271788,622,622,622,622,0
|
|
20240226,122400,558271788,622,624,624,622,20000
|
|
20240226,122300,545827538,624,625,625,624,3403
|
|
20240226,122200,543703015,625,625,625,625,10
|
|
20240226,122100,543696765,625,625,625,625,21
|
|
20240226,122000,543683640,627,627,627,627,0
|
|
20240226,121900,543683640,627,627,627,625,10002
|
|
20240226,121800,537432386,624,624,624,624,3
|
|
20240226,121700,537430514,628,628,628,628,0
|
|
20240226,121600,537430514,628,628,628,628,2
|
|
20240226,121500,537429258,622,626,626,622,20000
|
|
20240226,121400,524945956,629,629,629,629,0
|
|
20240226,121300,524945956,629,629,629,629,1
|
|
20240226,121200,524945327,629,625,629,625,2
|
|
20240226,121100,524944073,623,629,629,623,30000
|
|
20240226,121000,506155673,630,627,630,627,488
|
|
20240226,120900,505849694,627,627,627,627,354
|
|
20240226,120800,505627736,630,626,630,626,8656
|
|
20240226,120700,500189971,624,624,624,624,0
|
|
20240226,120600,500189971,624,624,624,624,6997
|
|
20240226,120500,495823843,623,623,623,623,0
|
|
20240226,120400,495823843,623,623,623,623,31
|
|
20240226,120300,495804530,623,621,623,621,229
|
|
20240226,120200,495662319,621,621,621,621,792
|
|
20240226,120100,495170487,621,623,623,621,3001
|
|
20240226,120000,493306864,623,623,623,623,1
|
|
20240226,115900,493306241,621,621,621,621,50
|
|
20240226,115800,493275191,624,624,624,624,0
|
|
20240226,115700,493275191,624,622,624,620,30001
|
|
20240226,115600,474647381,624,624,624,624,0
|
|
20240226,115500,474647381,624,624,624,623,54
|
|
20240226,115400,474613737,624,625,625,624,34
|
|
20240226,115300,474592520,623,623,623,623,0
|
|
20240226,115200,474592520,623,623,623,623,900
|
|
20240226,115100,474031820,623,626,626,623,31
|
|
20240226,115000,474012476,624,624,624,624,1
|
|
20240226,114900,474011852,623,623,623,623,0
|
|
20240226,114800,474011852,623,624,624,623,764
|
|
20240226,114700,473535251,623,624,624,623,10000
|
|
20240226,114600,467304852,627,627,627,627,1
|
|
20240226,114500,467304225,623,626,626,623,18000
|
|
20240226,114400,456064442,626,626,626,626,1
|
|
20240226,114300,456063816,626,626,626,626,17
|
|
20240226,114200,456053174,626,626,626,626,2618
|
|
20240226,114100,454414306,624,624,624,624,5000
|
|
20240226,114000,451294306,626,623,626,623,798
|
|
20240226,113900,450797149,623,623,623,623,0
|
|
20240226,113800,450797149,623,623,623,623,0
|
|
20240226,113700,450797149,623,623,623,623,0
|
|
20240226,113600,450797149,623,623,623,623,0
|
|
20240226,113500,450797149,623,622,625,622,10302
|
|
20240226,113400,444370973,623,623,623,623,1
|
|
20240226,113300,444370350,623,623,623,623,0
|
|
20240226,113200,444370350,623,621,623,618,20001
|
|
20240226,113100,431999873,623,623,623,623,212
|
|
20240226,113000,431867797,621,621,621,621,1000
|
|
20240226,112900,431246797,621,620,621,620,3002
|
|
20240226,112800,429385556,621,623,623,621,1076
|
|
20240226,112700,428715363,623,624,624,623,1007
|
|
20240226,112600,428086998,624,622,624,622,19261
|
|
20240226,112500,416088139,623,622,623,622,100
|
|
20240226,112400,416025840,623,623,623,623,0
|
|
20240226,112300,416025840,623,620,623,618,20001
|
|
20240226,112200,403654532,624,622,624,620,26469
|
|
20240226,112100,387229148,624,624,624,624,0
|
|
20240226,112000,387229148,624,624,624,624,2016
|
|
20240226,111900,385971164,625,625,625,625,1
|
|
20240226,111800,385970539,619,623,623,619,55000
|
|
20240226,111700,351807846,626,622,626,622,2530
|
|
20240226,111600,350234165,622,626,626,622,25502
|
|
20240226,111500,334325003,626,628,628,626,4912
|
|
20240226,111400,331250029,628,628,628,628,4700
|
|
20240226,111300,328298429,629,628,629,628,160
|
|
20240226,111200,328197948,629,629,629,629,15
|
|
20240226,111100,328188513,629,628,629,628,307
|
|
20240226,111000,327995697,628,628,628,628,33
|
|
20240226,110900,327974973,628,628,628,628,167
|
|
20240226,110800,327870097,628,628,628,628,0
|
|
20240226,110700,327870097,628,628,628,628,0
|
|
20240226,110600,327870097,628,628,628,628,61
|
|
20240226,110500,327831789,626,626,626,626,401
|
|
20240226,110400,327580763,626,626,626,626,0
|
|
20240226,110300,327580763,626,626,626,626,35
|
|
20240226,110200,327558853,625,626,626,625,6067
|
|
20240226,110100,323761012,629,629,629,629,0
|
|
20240226,110000,323761012,629,629,629,629,0
|
|
20240226,105900,323761012,629,629,629,629,0
|
|
20240226,105800,323761012,629,629,629,629,0
|
|
20240226,105700,323761012,629,629,629,629,0
|
|
20240226,105600,323761012,629,627,629,626,3580
|
|
20240226,105500,321516349,627,627,627,627,0
|
|
20240226,105400,321516349,627,627,627,627,0
|
|
20240226,105300,321516349,627,627,627,627,91
|
|
20240226,105200,321459292,627,627,627,627,3000
|
|
20240226,105100,319578292,627,629,629,627,13000
|
|
20240226,105000,311420817,632,632,632,632,10
|
|
20240226,104900,311414497,628,628,628,628,0
|
|
20240226,104800,311414497,628,631,631,628,25000
|
|
20240226,104700,295690422,632,632,632,632,0
|
|
20240226,104600,295690422,632,632,632,632,0
|
|
20240226,104500,295690422,632,632,632,632,1
|
|
20240226,104400,295689790,630,630,630,630,0
|
|
20240226,104300,295689790,630,630,630,630,0
|
|
20240226,104200,295689790,630,630,630,630,2
|
|
20240226,104100,295688530,631,631,631,631,431
|
|
20240226,104000,295416569,629,629,629,629,3700
|
|
20240226,103900,293089269,630,629,630,629,2030
|
|
20240226,103800,291810536,629,629,629,629,5
|
|
20240226,103700,291807391,630,630,630,630,0
|
|
20240226,103600,291807391,630,630,630,630,0
|
|
20240226,103500,291807391,630,629,630,625,9505
|
|
20240226,103400,285863649,628,627,628,627,56
|
|
20240226,103300,285828534,628,629,629,628,5062
|
|
20240226,103200,282649198,630,631,631,630,564
|
|
20240226,103100,282293720,635,635,635,635,0
|
|
20240226,103000,282293720,635,635,635,635,0
|
|
20240226,102900,282293720,635,635,635,635,300
|
|
20240226,102800,282103220,636,636,636,636,0
|
|
20240226,102700,282103220,636,631,636,631,383
|
|
20240226,102600,281861542,637,638,638,631,1206
|
|
20240226,102500,281099859,633,635,635,633,1200
|
|
20240226,102400,280339917,636,636,636,636,2918
|
|
20240226,102300,278484069,639,639,639,639,0
|
|
20240226,102200,278484069,639,639,640,637,1755
|
|
20240226,102100,277364312,639,639,640,639,419
|
|
20240226,102000,277096569,639,637,639,637,5961
|
|
20240226,101900,273288898,637,637,637,637,0
|
|
20240226,101800,273288898,637,636,637,636,134
|
|
20240226,101700,273203672,636,636,636,636,0
|
|
20240226,101600,273203672,636,636,636,636,0
|
|
20240226,101500,273203672,636,634,636,634,3152
|
|
20240226,101400,271205151,632,630,632,630,30167
|
|
20240226,101300,252140307,629,629,629,629,236
|
|
20240226,101200,251991863,629,629,629,629,0
|
|
20240226,101100,251991863,629,629,629,629,101
|
|
20240226,101000,251928334,629,629,629,629,225
|
|
20240226,100900,251786809,629,629,629,629,49
|
|
20240226,100800,251755988,629,630,630,629,5651
|
|
20240226,100700,248195859,632,632,632,632,159
|
|
20240226,100600,248095371,632,632,632,632,7
|
|
20240226,100500,248090947,632,632,632,632,0
|
|
20240226,100400,248090947,632,632,632,632,0
|
|
20240226,100300,248090947,632,632,634,632,9210
|
|
20240226,100200,242270223,634,634,634,634,0
|
|
20240226,100100,242270223,634,634,634,634,0
|
|
20240226,100000,242270223,634,634,634,634,2
|
|
20240226,095900,242268955,634,633,634,632,151
|
|
20240226,095800,242173464,633,633,633,633,20
|
|
20240226,095700,242160804,632,632,632,632,900
|
|
20240226,095600,241592004,634,634,634,634,1200
|
|
20240226,095500,240831204,634,635,635,634,5776
|
|
20240226,095400,237164019,636,636,636,636,1772
|
|
20240226,095300,236037027,636,636,636,636,0
|
|
20240226,095200,236037027,636,636,637,636,1131
|
|
20240226,095100,235317710,636,636,636,636,100
|
|
20240226,095000,235254110,638,638,638,638,0
|
|
20240226,094900,235254110,638,638,638,638,53
|
|
20240226,094800,235220296,638,638,638,638,1
|
|
20240226,094700,235219658,636,636,639,636,585
|
|
20240226,094600,234847389,636,636,636,636,547
|
|
20240226,094500,234499497,636,639,640,636,25877
|
|
20240226,094400,217954794,639,635,640,635,10299
|
|
20240226,094300,211376222,638,636,639,635,9868
|
|
20240226,094200,205081210,636,634,636,634,193
|
|
20240226,094100,204958646,636,636,636,633,171
|
|
20240226,094000,204850397,636,634,636,634,4760
|
|
20240226,093900,201829093,634,633,634,632,1949
|
|
20240226,093800,200597076,632,632,632,632,501
|
|
20240226,093700,200280444,632,630,632,630,166
|
|
20240226,093600,200175862,630,630,630,630,906
|
|
20240226,093500,199605082,628,625,628,625,61457
|
|
20240226,093400,161079770,625,625,625,625,169
|
|
20240226,093300,160974145,624,624,624,624,202
|
|
20240226,093200,160848097,624,624,624,624,0
|
|
20240226,093100,160848097,624,623,626,623,3406
|
|
20240226,093000,158726155,623,623,623,623,40
|
|
20240226,092900,158701235,623,623,623,623,1592
|
|
20240226,092800,157709419,626,623,626,623,1651
|
|
20240226,092700,156678056,622,623,623,622,85
|
|
20240226,092600,156625106,622,622,622,622,500
|
|
20240226,092500,156314106,623,623,623,623,10
|
|
20240226,092400,156307876,623,623,623,623,637
|
|
20240226,092300,155911025,623,625,625,623,1375
|
|
20240226,092200,155053400,625,623,625,623,110
|
|
20240226,092100,154984852,623,625,625,623,1208
|
|
20240226,092000,154230768,627,627,627,627,0
|
|
20240226,091900,154230768,627,627,627,627,0
|
|
20240226,091800,154230768,627,627,627,627,0
|
|
20240226,091700,154230768,627,627,627,627,0
|
|
20240226,091600,154230768,627,626,627,626,3500
|
|
20240226,091500,152037036,626,626,626,626,1
|
|
20240226,091400,152036410,622,625,626,622,59382
|
|
20240226,091300,115001626,625,625,625,624,5550
|
|
20240226,091200,111532926,625,630,630,625,36766
|
|
20240226,091100,88476830,633,630,633,629,2392
|
|
20240226,091000,86968444,631,629,631,629,42248
|
|
20240226,090900,60391749,629,629,629,629,4372
|
|
20240226,090800,57641761,628,622,628,622,30734
|
|
20240226,090700,38400095,624,624,624,624,200
|
|
20240226,090600,38275295,624,622,624,622,4637
|
|
20240226,090500,35391079,623,622,624,622,426
|
|
20240226,090400,35126076,623,623,625,622,13014
|
|
20240226,090300,27031217,623,623,625,623,932
|
|
20240226,090200,26450559,622,625,625,622,11
|
|
20240226,090100,26443714,622,622,625,622,21110
|
|
20240226,090000,13313288,622,622,622,622,21404
|