621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,191800,693016523,601,601,601,601,7551
|
|
20240227,191700,693016523,601,601,601,601,0
|
|
20240227,191600,693016523,601,601,601,601,0
|
|
20240227,191500,693016523,601,601,601,601,0
|
|
20240227,191400,693016523,601,601,601,601,0
|
|
20240227,191300,693016523,601,601,601,601,0
|
|
20240227,191200,693016523,601,601,601,601,0
|
|
20240227,191100,693016523,601,601,601,601,0
|
|
20240227,191000,693016523,601,601,601,601,0
|
|
20240227,190900,693016523,601,601,601,601,0
|
|
20240227,190800,693016523,601,601,601,601,0
|
|
20240227,190700,693016523,601,601,601,601,0
|
|
20240227,190600,693016523,601,601,601,601,0
|
|
20240227,190500,693016523,601,601,601,601,0
|
|
20240227,190400,693016523,601,601,601,601,0
|
|
20240227,190300,693016523,601,601,601,601,0
|
|
20240227,190200,693016523,601,601,601,601,0
|
|
20240227,190100,693016523,601,601,601,601,0
|
|
20240227,190000,693016523,601,601,601,601,0
|
|
20240227,185900,693016523,601,601,601,601,0
|
|
20240227,185800,693016523,601,601,601,601,0
|
|
20240227,185700,693016523,601,601,601,601,0
|
|
20240227,185600,693016523,601,601,601,601,0
|
|
20240227,185500,693016523,601,601,601,601,0
|
|
20240227,185400,693016523,601,601,601,601,0
|
|
20240227,185300,693016523,601,601,601,601,0
|
|
20240227,185200,693016523,601,601,601,601,0
|
|
20240227,185100,693016523,601,601,601,601,0
|
|
20240227,185000,693016523,601,601,601,601,0
|
|
20240227,184900,693016523,601,601,601,601,0
|
|
20240227,184800,693016523,601,601,601,601,7551
|
|
20240227,184700,693016523,601,601,601,601,0
|
|
20240227,184600,693016523,601,601,601,601,0
|
|
20240227,184500,693016523,601,601,601,601,0
|
|
20240227,184400,693016523,601,601,601,601,0
|
|
20240227,184300,693016523,601,601,601,601,0
|
|
20240227,184200,693016523,601,601,601,601,0
|
|
20240227,184100,693016523,601,601,601,601,0
|
|
20240227,184000,693016523,601,601,601,601,0
|
|
20240227,183900,693016523,601,601,601,601,0
|
|
20240227,183800,693016523,601,601,601,601,0
|
|
20240227,183700,693016523,601,601,601,601,0
|
|
20240227,183600,693016523,601,601,601,601,0
|
|
20240227,183500,693016523,601,601,601,601,0
|
|
20240227,183400,693016523,601,601,601,601,0
|
|
20240227,183300,693016523,601,601,601,601,0
|
|
20240227,183200,693016523,601,601,601,601,0
|
|
20240227,183100,693016523,601,601,601,601,0
|
|
20240227,183000,693016523,601,601,601,601,0
|
|
20240227,182900,693016523,601,601,601,601,0
|
|
20240227,182800,693016523,601,601,601,601,0
|
|
20240227,182700,693016523,601,601,601,601,0
|
|
20240227,182600,693016523,601,601,601,601,0
|
|
20240227,182500,693016523,601,601,601,601,0
|
|
20240227,182400,693016523,601,601,601,601,0
|
|
20240227,182300,693016523,601,601,601,601,0
|
|
20240227,182200,693016523,601,601,601,601,0
|
|
20240227,182100,693016523,601,601,601,601,0
|
|
20240227,182000,693016523,601,601,601,601,0
|
|
20240227,181900,693016523,601,601,601,601,0
|
|
20240227,181800,693016523,601,601,601,601,7551
|
|
20240227,181700,693016523,601,601,601,601,0
|
|
20240227,181600,693016523,601,601,601,601,0
|
|
20240227,181500,693016523,601,601,601,601,0
|
|
20240227,181400,693016523,601,601,601,601,0
|
|
20240227,181300,693016523,601,601,601,601,0
|
|
20240227,181200,693016523,601,601,601,601,0
|
|
20240227,181100,693016523,601,601,601,601,0
|
|
20240227,181000,693016523,601,601,601,601,0
|
|
20240227,180900,693016523,601,601,601,601,0
|
|
20240227,180800,693016523,601,601,601,601,0
|
|
20240227,180700,693016523,601,601,601,601,0
|
|
20240227,180600,693016523,601,601,601,601,0
|
|
20240227,180500,693016523,601,601,601,601,0
|
|
20240227,180400,693016523,601,601,601,601,0
|
|
20240227,180300,693016523,601,601,601,601,0
|
|
20240227,180200,693016523,601,601,601,601,0
|
|
20240227,180100,693016523,601,601,601,601,0
|
|
20240227,180000,693016523,601,601,601,601,0
|
|
20240227,175900,693016523,601,601,601,601,0
|
|
20240227,175800,693016523,601,601,601,601,0
|
|
20240227,175700,693016523,601,601,601,601,0
|
|
20240227,175600,693016523,601,601,601,601,0
|
|
20240227,175500,693016523,601,601,601,601,0
|
|
20240227,175400,693016523,601,601,601,601,0
|
|
20240227,175300,693016523,601,601,601,601,0
|
|
20240227,175200,693016523,601,601,601,601,0
|
|
20240227,175100,693016523,601,601,601,601,0
|
|
20240227,175000,693016523,601,601,601,601,0
|
|
20240227,174900,693016523,601,601,601,601,0
|
|
20240227,174800,693016523,601,601,601,601,7551
|
|
20240227,174700,693016523,601,601,601,601,0
|
|
20240227,174600,693016523,601,601,601,601,0
|
|
20240227,174500,693016523,601,601,601,601,0
|
|
20240227,174400,693016523,601,601,601,601,0
|
|
20240227,174300,693016523,601,601,601,601,0
|
|
20240227,174200,693016523,601,601,601,601,0
|
|
20240227,174100,693016523,601,601,601,601,0
|
|
20240227,174000,693016523,601,601,601,601,0
|
|
20240227,173900,693016523,601,601,601,601,0
|
|
20240227,173800,693016523,601,601,601,601,0
|
|
20240227,173700,693016523,601,601,601,601,0
|
|
20240227,173600,693016523,601,601,601,601,0
|
|
20240227,173500,693016523,601,601,601,601,0
|
|
20240227,173400,693016523,601,601,601,601,0
|
|
20240227,173300,693016523,601,601,601,601,0
|
|
20240227,173200,693016523,601,601,601,601,0
|
|
20240227,173100,693016523,601,601,601,601,0
|
|
20240227,173000,693016523,601,601,601,601,0
|
|
20240227,172900,693016523,601,601,601,601,0
|
|
20240227,172800,693016523,601,601,601,601,0
|
|
20240227,172700,693016523,601,601,601,601,0
|
|
20240227,172600,693016523,601,601,601,601,0
|
|
20240227,172500,693016523,601,601,601,601,0
|
|
20240227,172400,693016523,601,601,601,601,0
|
|
20240227,172300,693016523,601,601,601,601,0
|
|
20240227,172200,693016523,601,601,601,601,0
|
|
20240227,172100,693016523,601,601,601,601,0
|
|
20240227,172000,693016523,601,601,601,601,0
|
|
20240227,171900,693016523,601,601,601,601,0
|
|
20240227,171800,693016523,601,601,601,601,7551
|
|
20240227,171700,693016523,601,601,601,601,0
|
|
20240227,171600,693016523,601,601,601,601,0
|
|
20240227,171500,693016523,601,601,601,601,0
|
|
20240227,171400,693016523,601,601,601,601,0
|
|
20240227,171300,693016523,601,601,601,601,0
|
|
20240227,171200,693016523,601,601,601,601,0
|
|
20240227,171100,693016523,601,601,601,601,0
|
|
20240227,171000,693016523,601,601,601,601,0
|
|
20240227,170900,693016523,601,601,601,601,0
|
|
20240227,170800,693016523,601,601,601,601,0
|
|
20240227,170700,693016523,601,601,601,601,0
|
|
20240227,170600,693016523,601,601,601,601,0
|
|
20240227,170500,693016523,601,601,601,601,0
|
|
20240227,170400,693016523,601,601,601,601,0
|
|
20240227,170300,693016523,601,601,601,601,0
|
|
20240227,170200,693016523,601,601,601,601,0
|
|
20240227,170100,693016523,601,601,601,601,0
|
|
20240227,170000,693016523,601,601,601,601,0
|
|
20240227,165900,693016523,601,601,601,601,0
|
|
20240227,165800,693016523,601,601,601,601,0
|
|
20240227,165700,693016523,601,601,601,601,0
|
|
20240227,165600,693016523,601,601,601,601,0
|
|
20240227,165500,693016523,601,601,601,601,0
|
|
20240227,165400,693016523,601,601,601,601,0
|
|
20240227,165300,693016523,601,601,601,601,0
|
|
20240227,165200,693016523,601,601,601,601,0
|
|
20240227,165100,693016523,601,601,601,601,0
|
|
20240227,165000,693016523,601,601,601,601,0
|
|
20240227,164900,693016523,601,601,601,601,0
|
|
20240227,164800,693016523,601,601,601,601,7551
|
|
20240227,164700,693016523,601,601,601,601,0
|
|
20240227,164600,693016523,601,601,601,601,0
|
|
20240227,164500,693016523,601,601,601,601,0
|
|
20240227,164400,693016523,601,601,601,601,0
|
|
20240227,164300,693016523,601,601,601,601,0
|
|
20240227,164200,693016523,601,601,601,601,0
|
|
20240227,164100,693016523,601,601,601,601,0
|
|
20240227,164000,693016523,601,601,601,601,0
|
|
20240227,163900,693016523,601,601,601,601,0
|
|
20240227,163800,693016523,601,601,601,601,0
|
|
20240227,163700,693016523,601,601,601,601,0
|
|
20240227,163600,693016523,601,601,601,601,0
|
|
20240227,163500,693016523,601,601,601,601,0
|
|
20240227,163400,693016523,601,601,601,601,0
|
|
20240227,163300,693016523,601,601,601,601,0
|
|
20240227,163200,693016523,601,601,601,601,0
|
|
20240227,163100,693016523,601,601,601,601,0
|
|
20240227,163000,693016523,601,601,601,601,0
|
|
20240227,162900,693016523,601,601,601,601,0
|
|
20240227,162800,693016523,601,601,601,601,0
|
|
20240227,162700,693016523,601,601,601,601,0
|
|
20240227,162600,693016523,601,601,601,601,0
|
|
20240227,162500,693016523,601,601,601,601,0
|
|
20240227,162400,693016523,601,601,601,601,0
|
|
20240227,162300,693016523,601,601,601,601,0
|
|
20240227,162200,693016523,601,601,601,601,0
|
|
20240227,162100,693016523,601,601,601,601,0
|
|
20240227,162000,693016523,601,601,601,601,0
|
|
20240227,161900,693016523,601,601,601,601,0
|
|
20240227,161800,693016523,601,601,601,601,7551
|
|
20240227,161700,693016523,601,601,601,601,0
|
|
20240227,161600,693016523,601,601,601,601,0
|
|
20240227,161500,693016523,601,601,601,601,0
|
|
20240227,161400,693016523,601,601,601,601,0
|
|
20240227,161300,693016523,601,601,601,601,0
|
|
20240227,161200,693016523,601,601,601,601,0
|
|
20240227,161100,693016523,601,601,601,601,0
|
|
20240227,161000,693016523,601,601,601,601,0
|
|
20240227,160900,693016523,601,601,601,601,0
|
|
20240227,160800,693016523,601,601,601,601,0
|
|
20240227,160700,693016523,601,601,601,601,0
|
|
20240227,160600,693016523,601,601,601,601,0
|
|
20240227,160500,693016523,601,601,601,601,0
|
|
20240227,160400,693016523,601,601,601,601,0
|
|
20240227,160300,693016523,601,601,601,601,0
|
|
20240227,160200,693016523,601,601,601,601,0
|
|
20240227,160100,693016523,601,601,601,601,0
|
|
20240227,160000,693016523,601,601,601,601,0
|
|
20240227,155900,693016523,601,601,601,601,0
|
|
20240227,155800,693016523,601,601,601,601,0
|
|
20240227,155700,693016523,601,601,601,601,0
|
|
20240227,155600,693016523,601,601,601,601,0
|
|
20240227,155500,693016523,601,601,601,601,0
|
|
20240227,155400,693016523,601,601,601,601,0
|
|
20240227,155300,693016523,601,601,601,601,0
|
|
20240227,155200,693016523,601,601,601,601,0
|
|
20240227,155100,693016523,601,601,601,601,0
|
|
20240227,155000,693016523,601,601,601,601,0
|
|
20240227,154900,693016523,601,601,601,601,0
|
|
20240227,154800,693016523,601,601,601,601,7551
|
|
20240227,154700,693016523,601,601,601,601,0
|
|
20240227,154600,693016523,601,601,601,601,0
|
|
20240227,154500,693016523,601,601,601,601,0
|
|
20240227,154400,693016523,601,601,601,601,0
|
|
20240227,154300,693016523,601,601,601,601,0
|
|
20240227,154200,693016523,601,601,601,601,0
|
|
20240227,154100,693016523,601,601,601,601,0
|
|
20240227,154000,693016523,601,601,601,601,0
|
|
20240227,153900,693016523,601,601,601,601,0
|
|
20240227,153800,693016523,601,601,601,601,0
|
|
20240227,153700,693016523,601,601,601,601,0
|
|
20240227,153600,693016523,601,601,601,601,0
|
|
20240227,153500,693016523,601,601,601,601,0
|
|
20240227,153400,693016523,601,601,601,601,0
|
|
20240227,153300,693016523,601,601,601,601,0
|
|
20240227,153200,693016523,601,601,601,601,0
|
|
20240227,153100,693016523,601,601,601,601,0
|
|
20240227,153000,693016523,601,601,601,601,7551
|
|
20240227,152900,688478372,618,618,618,618,0
|
|
20240227,152800,688478372,618,618,618,618,0
|
|
20240227,152700,688478372,618,618,618,618,0
|
|
20240227,152600,688478372,618,618,618,618,0
|
|
20240227,152500,688478372,618,618,618,618,0
|
|
20240227,152400,688478372,618,618,618,618,0
|
|
20240227,152300,688478372,618,618,618,618,0
|
|
20240227,152200,688478372,618,618,618,618,0
|
|
20240227,152100,688478372,618,618,618,618,0
|
|
20240227,152000,688478372,618,618,618,618,0
|
|
20240227,151900,688478372,618,618,618,618,0
|
|
20240227,151800,688478372,618,618,618,618,0
|
|
20240227,151700,688478372,618,618,618,618,0
|
|
20240227,151600,688478372,618,618,618,618,0
|
|
20240227,151500,688478372,618,618,618,618,0
|
|
20240227,151400,688478372,618,615,618,615,285
|
|
20240227,151300,688302810,619,619,619,619,0
|
|
20240227,151200,688302810,619,608,619,608,626
|
|
20240227,151100,687921232,613,614,617,610,2986
|
|
20240227,151000,686095822,614,610,614,608,93
|
|
20240227,150900,686038977,615,615,615,615,0
|
|
20240227,150800,686038977,615,615,615,615,5
|
|
20240227,150700,686035902,617,610,617,610,561
|
|
20240227,150600,685693364,608,608,608,608,7
|
|
20240227,150500,685689108,610,610,610,610,1
|
|
20240227,150400,685688498,609,608,609,604,1389
|
|
20240227,150300,684848739,615,608,615,608,2
|
|
20240227,150200,684847516,615,611,615,608,195
|
|
20240227,150100,684728943,613,613,613,613,80
|
|
20240227,150000,684679903,613,609,613,608,138
|
|
20240227,145900,684595963,616,613,616,613,38
|
|
20240227,145800,684572618,613,609,613,609,9
|
|
20240227,145700,684567133,614,614,614,614,0
|
|
20240227,145600,684567133,614,614,614,614,1
|
|
20240227,145500,684566519,613,613,613,613,2999
|
|
20240227,145400,682728132,613,613,613,613,0
|
|
20240227,145300,682728132,613,613,613,613,0
|
|
20240227,145200,682728132,613,614,614,613,51
|
|
20240227,145100,682696819,616,616,616,616,0
|
|
20240227,145000,682696819,616,616,616,616,0
|
|
20240227,144900,682696819,616,616,616,616,0
|
|
20240227,144800,682696819,616,616,616,616,875
|
|
20240227,144700,682157819,621,621,621,621,0
|
|
20240227,144600,682157819,621,621,621,621,0
|
|
20240227,144500,682157819,621,621,621,621,0
|
|
20240227,144400,682157819,621,615,621,615,181
|
|
20240227,144300,682046372,615,611,615,611,6805
|
|
20240227,144200,677875313,611,611,611,611,1
|
|
20240227,144100,677874702,609,609,609,609,0
|
|
20240227,144000,677874702,609,606,609,606,4822
|
|
20240227,143900,674948854,605,606,606,603,1333
|
|
20240227,143800,674144974,606,601,606,601,12712
|
|
20240227,143700,666455167,602,601,602,601,1507
|
|
20240227,143600,665549458,601,604,604,599,1614
|
|
20240227,143500,664582165,600,606,606,600,41435
|
|
20240227,143400,639686684,606,608,608,606,803
|
|
20240227,143300,639199756,611,611,611,611,0
|
|
20240227,143200,639199756,611,611,611,611,702
|
|
20240227,143100,638770834,611,609,611,608,6260
|
|
20240227,143000,634958751,611,611,611,611,1
|
|
20240227,142900,634958140,609,611,611,609,1020
|
|
20240227,142800,634334941,612,612,612,612,1
|
|
20240227,142700,634334329,611,611,611,611,0
|
|
20240227,142600,634334329,611,611,611,611,10
|
|
20240227,142500,634328219,611,611,611,611,0
|
|
20240227,142400,634328219,611,611,611,611,3
|
|
20240227,142300,634326386,612,612,612,612,0
|
|
20240227,142200,634326386,612,612,612,612,0
|
|
20240227,142100,634326386,612,612,612,612,0
|
|
20240227,142000,634326386,612,612,612,612,1
|
|
20240227,141900,634325774,609,612,612,609,5025
|
|
20240227,141800,631260515,612,612,612,612,356
|
|
20240227,141700,631042643,612,609,612,609,1001
|
|
20240227,141600,630433031,612,611,613,611,3881
|
|
20240227,141500,628054359,611,609,611,609,15324
|
|
20240227,141400,618722040,609,609,609,609,2
|
|
20240227,141300,618720822,608,608,609,608,614
|
|
20240227,141200,618346996,608,608,608,608,1
|
|
20240227,141100,618346388,609,609,609,609,2600
|
|
20240227,141000,616762988,609,609,609,609,0
|
|
20240227,140900,616762988,609,609,609,609,0
|
|
20240227,140800,616762988,609,609,609,609,0
|
|
20240227,140700,616762988,609,609,609,609,0
|
|
20240227,140600,616762988,609,609,609,609,1
|
|
20240227,140500,616762379,605,607,607,605,13152
|
|
20240227,140400,608802300,613,613,613,613,0
|
|
20240227,140300,608802300,613,607,613,607,1001
|
|
20240227,140200,608189043,613,613,613,613,1000
|
|
20240227,140100,607576043,613,613,613,613,0
|
|
20240227,140000,607576043,613,611,613,610,2901
|
|
20240227,135900,605801043,615,615,615,615,0
|
|
20240227,135800,605801043,615,614,617,614,4620
|
|
20240227,135700,602955225,616,616,616,616,0
|
|
20240227,135600,602955225,616,610,616,610,4
|
|
20240227,135500,602952769,609,609,609,609,99
|
|
20240227,135400,602892478,610,606,610,606,2
|
|
20240227,135300,602891262,612,612,612,612,1
|
|
20240227,135200,602890650,606,613,613,605,7683
|
|
20240227,135100,598209441,616,616,616,616,5
|
|
20240227,135000,598206361,612,612,612,612,0
|
|
20240227,134900,598206361,612,618,618,610,7721
|
|
20240227,134800,593471892,621,621,621,621,0
|
|
20240227,134700,593471892,621,621,621,621,0
|
|
20240227,134600,593471892,621,621,621,621,0
|
|
20240227,134500,593471892,621,621,621,621,0
|
|
20240227,134400,593471892,621,621,621,621,0
|
|
20240227,134300,593471892,621,621,621,621,0
|
|
20240227,134200,593471892,621,621,621,621,0
|
|
20240227,134100,593471892,621,621,621,621,0
|
|
20240227,134000,593471892,621,621,621,621,0
|
|
20240227,133900,593471892,621,621,621,621,0
|
|
20240227,133800,593471892,621,621,621,621,0
|
|
20240227,133700,593471892,621,621,621,621,1
|
|
20240227,133600,593471271,621,621,621,621,0
|
|
20240227,133500,593471271,621,621,621,621,2
|
|
20240227,133400,593470029,622,622,622,622,0
|
|
20240227,133300,593470029,622,619,622,619,10003
|
|
20240227,133200,587260087,618,618,619,618,15
|
|
20240227,133100,587250816,615,615,615,615,1
|
|
20240227,133000,587250201,618,618,618,618,400
|
|
20240227,132900,587003001,615,615,615,615,2
|
|
20240227,132800,587001771,615,615,615,615,0
|
|
20240227,132700,587001771,615,615,615,615,0
|
|
20240227,132600,587001771,615,615,615,615,0
|
|
20240227,132500,587001771,615,615,615,615,0
|
|
20240227,132400,587001771,615,615,615,615,0
|
|
20240227,132300,587001771,615,615,615,615,0
|
|
20240227,132200,587001771,615,615,615,615,0
|
|
20240227,132100,587001771,615,615,615,615,0
|
|
20240227,132000,587001771,615,615,615,615,0
|
|
20240227,131900,587001771,615,615,615,615,111
|
|
20240227,131800,586933506,614,614,614,614,1
|
|
20240227,131700,586932892,614,615,615,614,529
|
|
20240227,131600,586607567,615,617,617,615,20008
|
|
20240227,131500,574297241,617,617,619,617,22
|
|
20240227,131400,574283649,618,618,618,618,195
|
|
20240227,131300,574163139,617,618,618,617,17
|
|
20240227,131200,574152634,616,616,616,616,0
|
|
20240227,131100,574152634,616,616,616,616,0
|
|
20240227,131000,574152634,616,616,616,616,0
|
|
20240227,130900,574152634,616,616,616,616,1
|
|
20240227,130800,574152018,616,616,616,616,9
|
|
20240227,130700,574146474,619,618,619,618,4811
|
|
20240227,130600,571168468,618,618,618,618,1000
|
|
20240227,130500,570550468,615,615,615,615,0
|
|
20240227,130400,570550468,615,615,615,615,0
|
|
20240227,130300,570550468,615,615,615,615,0
|
|
20240227,130200,570550468,615,615,615,615,1
|
|
20240227,130100,570549853,618,617,618,617,2
|
|
20240227,130000,570548618,615,615,615,615,0
|
|
20240227,125900,570548618,615,615,615,615,0
|
|
20240227,125800,570548618,615,620,620,615,1004
|
|
20240227,125700,569930251,616,616,616,616,0
|
|
20240227,125600,569930251,616,616,620,616,111
|
|
20240227,125500,569861871,616,617,617,616,2
|
|
20240227,125400,569860638,622,622,622,622,0
|
|
20240227,125300,569860638,622,617,622,617,1000
|
|
20240227,125200,569241232,616,617,617,616,10
|
|
20240227,125100,569235067,617,617,617,617,0
|
|
20240227,125000,569235067,617,616,617,616,35
|
|
20240227,124900,569213488,616,616,616,616,447
|
|
20240227,124800,568938136,617,617,617,617,0
|
|
20240227,124700,568938136,617,617,617,617,615
|
|
20240227,124600,568558681,616,616,616,616,43
|
|
20240227,124500,568532193,616,616,616,616,1
|
|
20240227,124400,568531577,617,616,617,616,41
|
|
20240227,124300,568506319,616,615,616,615,11
|
|
20240227,124200,568499553,615,615,615,615,40
|
|
20240227,124100,568474953,617,616,617,616,124
|
|
20240227,124000,568398568,616,617,617,615,977
|
|
20240227,123900,567795866,617,617,617,617,0
|
|
20240227,123800,567795866,617,617,617,617,0
|
|
20240227,123700,567795866,617,617,617,617,23
|
|
20240227,123600,567781675,617,617,617,617,0
|
|
20240227,123500,567781675,617,617,617,617,15
|
|
20240227,123400,567772420,620,620,620,620,421
|
|
20240227,123300,567511400,620,620,620,620,0
|
|
20240227,123200,567511400,620,625,625,610,1667
|
|
20240227,123100,566485686,625,622,625,622,1688
|
|
20240227,123000,565435714,618,617,618,617,8180
|
|
20240227,122900,560382197,617,617,617,617,0
|
|
20240227,122800,560382197,617,612,617,612,9949
|
|
20240227,122700,554270987,613,610,613,610,11850
|
|
20240227,122600,547024337,610,610,610,610,0
|
|
20240227,122500,547024337,610,610,610,610,1
|
|
20240227,122400,547023727,609,610,610,609,222
|
|
20240227,122300,546888489,609,608,609,608,818
|
|
20240227,122200,546390813,608,607,608,607,7
|
|
20240227,122100,546386563,607,607,607,607,4
|
|
20240227,122000,546384135,608,607,608,607,17
|
|
20240227,121900,546373815,607,607,607,607,91
|
|
20240227,121800,546318578,607,608,608,606,359
|
|
20240227,121700,546101021,607,606,607,606,2061
|
|
20240227,121600,544850637,606,606,606,606,0
|
|
20240227,121500,544850637,606,606,606,606,66
|
|
20240227,121400,544810641,606,606,607,605,2409
|
|
20240227,121300,543351216,606,606,606,606,1601
|
|
20240227,121200,542381010,605,601,605,600,11100
|
|
20240227,121100,535686438,602,600,602,600,4826
|
|
20240227,121000,532785941,600,599,600,599,19
|
|
20240227,120900,532774551,601,599,601,599,58
|
|
20240227,120800,532739719,601,601,601,601,211
|
|
20240227,120700,532612908,602,602,602,602,10
|
|
20240227,120600,532606888,602,602,602,602,1
|
|
20240227,120500,532606286,597,603,604,597,261
|
|
20240227,120400,532448723,605,596,605,596,1018
|
|
20240227,120300,531838304,596,596,596,596,359
|
|
20240227,120200,531624340,598,599,599,596,780
|
|
20240227,120100,531158457,598,601,601,598,9026
|
|
20240227,120000,525746548,602,601,602,601,158
|
|
20240227,115900,525651584,604,601,604,601,4101
|
|
20240227,115800,523182880,601,601,601,601,62
|
|
20240227,115700,523145618,605,603,606,603,3
|
|
20240227,115600,523143804,600,601,601,600,229
|
|
20240227,115500,523006273,601,601,601,600,5001
|
|
20240227,115400,520000673,601,602,602,601,10024
|
|
20240227,115300,513970819,602,602,602,602,5
|
|
20240227,115200,513967809,602,602,602,602,500
|
|
20240227,115100,513666809,607,606,607,601,10591
|
|
20240227,115000,507281135,607,607,611,607,790
|
|
20240227,114900,506800514,607,610,611,606,1061
|
|
20240227,114800,506153481,614,610,614,610,129
|
|
20240227,114700,506074787,610,615,615,610,18490
|
|
20240227,114600,494776199,616,616,616,616,500
|
|
20240227,114500,494468199,617,617,617,617,0
|
|
20240227,114400,494468199,617,615,617,612,505
|
|
20240227,114300,494156630,617,618,618,615,499
|
|
20240227,114200,493848712,615,617,617,615,14572
|
|
20240227,114100,484878632,621,621,621,621,200
|
|
20240227,114000,484754432,621,621,621,621,6
|
|
20240227,113900,484750706,617,618,618,617,5020
|
|
20240227,113800,481652328,623,623,623,623,0
|
|
20240227,113700,481652328,623,623,623,623,0
|
|
20240227,113600,481652328,623,623,623,623,0
|
|
20240227,113500,481652328,623,623,623,623,0
|
|
20240227,113400,481652328,623,623,623,623,200
|
|
20240227,113300,481527728,623,623,623,618,5223
|
|
20240227,113200,478298173,623,623,623,623,0
|
|
20240227,113100,478298173,623,621,623,619,5001
|
|
20240227,113000,475202438,623,623,623,623,0
|
|
20240227,112900,475202438,623,623,623,623,100
|
|
20240227,112800,475140138,623,623,623,623,2
|
|
20240227,112700,475138892,623,623,623,623,200
|
|
20240227,112600,475014292,623,623,623,623,0
|
|
20240227,112500,475014292,623,623,623,623,2
|
|
20240227,112400,475013046,621,623,623,621,338
|
|
20240227,112300,474803144,621,620,621,618,6626
|
|
20240227,112200,470699812,620,619,620,618,1760
|
|
20240227,112100,469610433,621,621,621,619,445
|
|
20240227,112000,469334106,623,621,623,621,10
|
|
20240227,111900,469327894,623,623,623,623,172
|
|
20240227,111800,469220738,623,623,623,623,0
|
|
20240227,111700,469220738,623,623,623,623,0
|
|
20240227,111600,469220738,623,621,623,621,4
|
|
20240227,111500,469218252,623,623,623,623,1
|
|
20240227,111400,469217629,623,623,623,623,102
|
|
20240227,111300,469154083,623,623,623,620,710
|
|
20240227,111200,468713296,620,620,623,620,3008
|
|
20240227,111100,466848330,620,621,621,620,4701
|
|
20240227,111000,463933700,620,624,625,620,15022
|
|
20240227,110900,454601495,624,624,625,624,322
|
|
20240227,110800,454400266,625,624,625,624,260
|
|
20240227,110700,454237791,625,625,625,624,18
|
|
20240227,110600,454226557,625,625,625,624,426
|
|
20240227,110500,453960331,625,624,625,624,26
|
|
20240227,110400,453944105,626,627,627,624,667
|
|
20240227,110300,453526995,627,627,627,627,1
|
|
20240227,110200,453526368,624,625,625,624,1768
|
|
20240227,110100,452421868,627,628,630,625,9042
|
|
20240227,110000,446750873,632,632,632,632,0
|
|
20240227,105900,446750873,632,632,632,632,0
|
|
20240227,105800,446750873,632,632,632,632,0
|
|
20240227,105700,446750873,632,632,632,632,0
|
|
20240227,105600,446750873,632,631,632,631,8
|
|
20240227,105500,446745824,630,630,630,630,10
|
|
20240227,105400,446739524,631,631,631,631,2
|
|
20240227,105300,446738262,631,630,631,630,275
|
|
20240227,105200,446565011,630,630,630,630,1
|
|
20240227,105100,446564381,632,632,632,632,0
|
|
20240227,105000,446564381,632,632,632,626,7524
|
|
20240227,104900,441850069,632,629,632,629,11
|
|
20240227,104800,441843147,636,636,636,636,0
|
|
20240227,104700,441843147,636,632,636,632,2000
|
|
20240227,104600,440575909,629,629,629,629,1270
|
|
20240227,104500,439777079,632,632,632,632,2
|
|
20240227,104400,439775815,632,632,632,632,0
|
|
20240227,104300,439775815,632,632,632,632,111
|
|
20240227,104200,439705663,632,629,632,629,5
|
|
20240227,104100,439702515,629,629,629,629,0
|
|
20240227,104000,439702515,629,632,632,629,7
|
|
20240227,103900,439698100,632,632,632,632,0
|
|
20240227,103800,439698100,632,632,632,632,100
|
|
20240227,103700,439634900,629,629,629,629,0
|
|
20240227,103600,439634900,629,629,629,629,0
|
|
20240227,103500,439634900,629,630,630,629,206
|
|
20240227,103400,439505251,632,632,632,632,0
|
|
20240227,103300,439505251,632,630,632,630,69
|
|
20240227,103200,439461767,630,630,630,630,64
|
|
20240227,103100,439421447,630,629,630,629,1601
|
|
20240227,103000,438412818,629,629,629,629,170
|
|
20240227,102900,438305888,629,629,629,629,38
|
|
20240227,102800,438281986,629,630,630,629,1036
|
|
20240227,102700,437629342,630,630,630,630,0
|
|
20240227,102600,437629342,630,630,630,630,9
|
|
20240227,102500,437623672,630,630,630,630,0
|
|
20240227,102400,437623672,630,630,630,630,99
|
|
20240227,102300,437561302,630,631,631,630,760
|
|
20240227,102200,437082292,631,631,631,631,7030
|
|
20240227,102100,432646362,636,636,636,636,2
|
|
20240227,102000,432645090,632,633,633,632,3220
|
|
20240227,101900,430610049,638,638,638,638,0
|
|
20240227,101800,430610049,638,638,638,638,0
|
|
20240227,101700,430610049,638,638,638,638,0
|
|
20240227,101600,430610049,638,638,638,638,3
|
|
20240227,101500,430608135,638,635,639,633,11608
|
|
20240227,101400,423240333,639,639,639,639,0
|
|
20240227,101300,423240333,639,636,639,636,1994
|
|
20240227,101200,421972146,639,637,639,637,740
|
|
20240227,101100,421500764,637,637,637,637,0
|
|
20240227,101000,421500764,637,637,637,637,1
|
|
20240227,100900,421500127,636,636,636,636,0
|
|
20240227,100800,421500127,636,636,636,636,7
|
|
20240227,100700,421495675,636,636,636,636,6
|
|
20240227,100600,421491859,637,637,637,637,180
|
|
20240227,100500,421377199,637,637,637,637,0
|
|
20240227,100400,421377199,637,637,637,637,0
|
|
20240227,100300,421377199,637,637,637,637,1
|
|
20240227,100200,421376562,637,637,637,637,2
|
|
20240227,100100,421375288,637,637,637,637,100
|
|
20240227,100000,421311588,637,637,637,637,1
|
|
20240227,095900,421310951,635,635,635,635,1061
|
|
20240227,095800,420637216,635,635,635,635,0
|
|
20240227,095700,420637216,635,637,637,634,7411
|
|
20240227,095600,415936884,637,637,637,637,466
|
|
20240227,095500,415640042,645,633,645,632,11287
|
|
20240227,095400,408466081,640,640,640,640,69
|
|
20240227,095300,408421921,632,641,642,632,8900
|
|
20240227,095200,402758406,641,640,641,640,1000
|
|
20240227,095100,402118282,642,642,642,642,1500
|
|
20240227,095000,401155282,642,647,647,637,34437
|
|
20240227,094900,379165004,647,646,647,646,1055
|
|
20240227,094800,378482879,647,644,647,643,1507
|
|
20240227,094700,377510924,646,645,646,645,11055
|
|
20240227,094600,370379862,646,640,646,638,9459
|
|
20240227,094500,364336728,638,635,638,635,15656
|
|
20240227,094400,354377156,635,635,635,635,1
|
|
20240227,094300,354376521,635,636,636,634,1239
|
|
20240227,094200,353589906,637,634,637,630,3001
|
|
20240227,094100,351697169,636,636,636,636,1120
|
|
20240227,094000,350984849,634,634,634,634,5883
|
|
20240227,093900,347255027,634,634,634,634,206
|
|
20240227,093800,347124423,634,633,634,633,172
|
|
20240227,093700,347015546,634,634,634,634,0
|
|
20240227,093600,347015546,634,634,634,634,0
|
|
20240227,093500,347015546,634,634,634,634,1
|
|
20240227,093400,347014912,633,634,634,633,1706
|
|
20240227,093300,345934545,634,627,634,627,3116
|
|
20240227,093200,343976102,627,637,637,627,42956
|
|
20240227,093100,316740727,637,637,637,637,2231
|
|
20240227,093000,315319580,643,643,643,643,0
|
|
20240227,092900,315319580,643,637,643,637,805
|
|
20240227,092800,314806789,637,637,637,637,15
|
|
20240227,092700,314797234,637,640,640,637,9959
|
|
20240227,092600,308438110,642,642,642,640,1084
|
|
20240227,092500,307742522,642,645,648,642,2246
|
|
20240227,092400,306297841,652,644,654,644,16204
|
|
20240227,092300,295832096,644,639,644,637,34079
|
|
20240227,092200,273980668,636,636,636,636,0
|
|
20240227,092100,273980668,636,636,636,636,116
|
|
20240227,092000,273906892,636,637,637,636,207
|
|
20240227,091900,273775040,636,636,637,636,1871
|
|
20240227,091800,272584102,636,633,636,633,1452
|
|
20240227,091700,271664983,637,633,637,632,8415
|
|
20240227,091600,266346581,635,636,637,635,11946
|
|
20240227,091500,258753446,637,639,640,637,8740
|
|
20240227,091400,253180564,640,640,640,640,2800
|
|
20240227,091300,251388564,642,644,644,642,659
|
|
20240227,091200,250964466,644,644,644,640,73910
|
|
20240227,091100,203623418,646,644,646,644,102
|
|
20240227,091000,203557528,647,647,647,642,78
|
|
20240227,090900,203507442,641,646,647,641,3002
|
|
20240227,090800,201572681,646,650,650,641,20151
|
|
20240227,090700,188522274,655,658,658,650,19343
|
|
20240227,090600,175927644,653,663,663,653,57314
|
|
20240227,090500,138328071,660,664,664,660,12342
|
|
20240227,090400,130161361,661,662,664,661,15645
|
|
20240227,090300,119806004,661,668,668,661,31459
|
|
20240227,090200,98945145,665,662,673,650,61220
|
|
20240227,090100,58301669,656,650,662,650,36840
|
|
20240227,090000,34053599,660,648,660,648,52180
|