624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,192100,731997042,423,423,423,423,42394
|
|
20240226,192000,731997042,423,423,423,423,0
|
|
20240226,191900,731997042,423,423,423,423,0
|
|
20240226,191800,731997042,423,423,423,423,0
|
|
20240226,191700,731997042,423,423,423,423,0
|
|
20240226,191600,731997042,423,423,423,423,0
|
|
20240226,191500,731997042,423,423,423,423,0
|
|
20240226,191400,731997042,423,423,423,423,0
|
|
20240226,191300,731997042,423,423,423,423,0
|
|
20240226,191200,731997042,423,423,423,423,0
|
|
20240226,191100,731997042,423,423,423,423,0
|
|
20240226,191000,731997042,423,423,423,423,0
|
|
20240226,190900,731997042,423,423,423,423,0
|
|
20240226,190800,731997042,423,423,423,423,0
|
|
20240226,190700,731997042,423,423,423,423,0
|
|
20240226,190600,731997042,423,423,423,423,0
|
|
20240226,190500,731997042,423,423,423,423,0
|
|
20240226,190400,731997042,423,423,423,423,0
|
|
20240226,190300,731997042,423,423,423,423,0
|
|
20240226,190200,731997042,423,423,423,423,0
|
|
20240226,190100,731997042,423,423,423,423,0
|
|
20240226,190000,731997042,423,423,423,423,0
|
|
20240226,185900,731997042,423,423,423,423,0
|
|
20240226,185800,731997042,423,423,423,423,0
|
|
20240226,185700,731997042,423,423,423,423,0
|
|
20240226,185600,731997042,423,423,423,423,0
|
|
20240226,185500,731997042,423,423,423,423,0
|
|
20240226,185400,731997042,423,423,423,423,0
|
|
20240226,185300,731997042,423,423,423,423,0
|
|
20240226,185200,731997042,423,423,423,423,0
|
|
20240226,185100,731997042,423,423,423,423,42394
|
|
20240226,185000,731997042,423,423,423,423,0
|
|
20240226,184900,731997042,423,423,423,423,0
|
|
20240226,184800,731997042,423,423,423,423,0
|
|
20240226,184700,731997042,423,423,423,423,0
|
|
20240226,184600,731997042,423,423,423,423,0
|
|
20240226,184500,731997042,423,423,423,423,0
|
|
20240226,184400,731997042,423,423,423,423,0
|
|
20240226,184300,731997042,423,423,423,423,0
|
|
20240226,184200,731997042,423,423,423,423,0
|
|
20240226,184100,731997042,423,423,423,423,0
|
|
20240226,184000,731997042,423,423,423,423,0
|
|
20240226,183900,731997042,423,423,423,423,0
|
|
20240226,183800,731997042,423,423,423,423,0
|
|
20240226,183700,731997042,423,423,423,423,0
|
|
20240226,183600,731997042,423,423,423,423,0
|
|
20240226,183500,731997042,423,423,423,423,0
|
|
20240226,183400,731997042,423,423,423,423,0
|
|
20240226,183300,731997042,423,423,423,423,0
|
|
20240226,183200,731997042,423,423,423,423,0
|
|
20240226,183100,731997042,423,423,423,423,0
|
|
20240226,183000,731997042,423,423,423,423,0
|
|
20240226,182900,731997042,423,423,423,423,0
|
|
20240226,182800,731997042,423,423,423,423,0
|
|
20240226,182700,731997042,423,423,423,423,0
|
|
20240226,182600,731997042,423,423,423,423,0
|
|
20240226,182500,731997042,423,423,423,423,0
|
|
20240226,182400,731997042,423,423,423,423,0
|
|
20240226,182300,731997042,423,423,423,423,0
|
|
20240226,182200,731997042,423,423,423,423,0
|
|
20240226,182100,731997042,423,423,423,423,42394
|
|
20240226,182000,731997042,423,423,423,423,0
|
|
20240226,181900,731997042,423,423,423,423,0
|
|
20240226,181800,731997042,423,423,423,423,0
|
|
20240226,181700,731997042,423,423,423,423,0
|
|
20240226,181600,731997042,423,423,423,423,0
|
|
20240226,181500,731997042,423,423,423,423,0
|
|
20240226,181400,731997042,423,423,423,423,0
|
|
20240226,181300,731997042,423,423,423,423,0
|
|
20240226,181200,731997042,423,423,423,423,0
|
|
20240226,181100,731997042,423,423,423,423,0
|
|
20240226,181000,731997042,423,423,423,423,0
|
|
20240226,180900,731997042,423,423,423,423,0
|
|
20240226,180800,731997042,423,423,423,423,0
|
|
20240226,180700,731997042,423,423,423,423,0
|
|
20240226,180600,731997042,423,423,423,423,0
|
|
20240226,180500,731997042,423,423,423,423,0
|
|
20240226,180400,731997042,423,423,423,423,0
|
|
20240226,180300,731997042,423,423,423,423,0
|
|
20240226,180200,731997042,423,423,423,423,0
|
|
20240226,180100,731997042,423,423,423,423,0
|
|
20240226,180000,731997042,423,423,423,423,0
|
|
20240226,175900,731997042,423,423,423,423,0
|
|
20240226,175800,731997042,423,423,423,423,0
|
|
20240226,175700,731997042,423,423,423,423,0
|
|
20240226,175600,731997042,423,423,423,423,0
|
|
20240226,175500,731997042,423,423,423,423,0
|
|
20240226,175400,731997042,423,423,423,423,0
|
|
20240226,175300,731997042,423,423,423,423,0
|
|
20240226,175200,731997042,423,423,423,423,0
|
|
20240226,175100,731997042,423,423,423,423,42394
|
|
20240226,175000,731997042,423,423,423,423,0
|
|
20240226,174900,731997042,423,423,423,423,0
|
|
20240226,174800,731997042,423,423,423,423,0
|
|
20240226,174700,731997042,423,423,423,423,0
|
|
20240226,174600,731997042,423,423,423,423,0
|
|
20240226,174500,731997042,423,423,423,423,0
|
|
20240226,174400,731997042,423,423,423,423,0
|
|
20240226,174300,731997042,423,423,423,423,0
|
|
20240226,174200,731997042,423,423,423,423,0
|
|
20240226,174100,731997042,423,423,423,423,0
|
|
20240226,174000,731997042,423,423,423,423,0
|
|
20240226,173900,731997042,423,423,423,423,0
|
|
20240226,173800,731997042,423,423,423,423,0
|
|
20240226,173700,731997042,423,423,423,423,0
|
|
20240226,173600,731997042,423,423,423,423,0
|
|
20240226,173500,731997042,423,423,423,423,0
|
|
20240226,173400,731997042,423,423,423,423,0
|
|
20240226,173300,731997042,423,423,423,423,0
|
|
20240226,173200,731997042,423,423,423,423,0
|
|
20240226,173100,731997042,423,423,423,423,0
|
|
20240226,173000,731997042,423,423,423,423,0
|
|
20240226,172900,731997042,423,423,423,423,0
|
|
20240226,172800,731997042,423,423,423,423,0
|
|
20240226,172700,731997042,423,423,423,423,0
|
|
20240226,172600,731997042,423,423,423,423,0
|
|
20240226,172500,731997042,423,423,423,423,0
|
|
20240226,172400,731997042,423,423,423,423,0
|
|
20240226,172300,731997042,423,423,423,423,0
|
|
20240226,172200,731997042,423,423,423,423,0
|
|
20240226,172100,731997042,423,423,423,423,42394
|
|
20240226,172000,731997042,423,423,423,423,0
|
|
20240226,171900,731997042,423,423,423,423,0
|
|
20240226,171800,731997042,423,423,423,423,0
|
|
20240226,171700,731997042,423,423,423,423,0
|
|
20240226,171600,731997042,423,423,423,423,0
|
|
20240226,171500,731997042,423,423,423,423,0
|
|
20240226,171400,731997042,423,423,423,423,0
|
|
20240226,171300,731997042,423,423,423,423,0
|
|
20240226,171200,731997042,423,423,423,423,0
|
|
20240226,171100,731997042,423,423,423,423,0
|
|
20240226,171000,731997042,423,423,423,423,0
|
|
20240226,170900,731997042,423,423,423,423,0
|
|
20240226,170800,731997042,423,423,423,423,0
|
|
20240226,170700,731997042,423,423,423,423,0
|
|
20240226,170600,731997042,423,423,423,423,0
|
|
20240226,170500,731997042,423,423,423,423,0
|
|
20240226,170400,731997042,423,423,423,423,0
|
|
20240226,170300,731997042,423,423,423,423,0
|
|
20240226,170200,731997042,423,423,423,423,0
|
|
20240226,170100,731997042,423,423,423,423,0
|
|
20240226,170000,731997042,423,423,423,423,0
|
|
20240226,165900,731997042,423,423,423,423,0
|
|
20240226,165800,731997042,423,423,423,423,0
|
|
20240226,165700,731997042,423,423,423,423,0
|
|
20240226,165600,731997042,423,423,423,423,0
|
|
20240226,165500,731997042,423,423,423,423,0
|
|
20240226,165400,731997042,423,423,423,423,0
|
|
20240226,165300,731997042,423,423,423,423,0
|
|
20240226,165200,731997042,423,423,423,423,0
|
|
20240226,165100,731997042,423,423,423,423,42394
|
|
20240226,165000,731997042,423,423,423,423,0
|
|
20240226,164900,731997042,423,423,423,423,0
|
|
20240226,164800,731997042,423,423,423,423,0
|
|
20240226,164700,731997042,423,423,423,423,0
|
|
20240226,164600,731997042,423,423,423,423,0
|
|
20240226,164500,731997042,423,423,423,423,0
|
|
20240226,164400,731997042,423,423,423,423,0
|
|
20240226,164300,731997042,423,423,423,423,0
|
|
20240226,164200,731997042,423,423,423,423,0
|
|
20240226,164100,731997042,423,423,423,423,0
|
|
20240226,164000,731997042,423,423,423,423,0
|
|
20240226,163900,731997042,423,423,423,423,0
|
|
20240226,163800,731997042,423,423,423,423,0
|
|
20240226,163700,731997042,423,423,423,423,0
|
|
20240226,163600,731997042,423,423,423,423,0
|
|
20240226,163500,731997042,423,423,423,423,0
|
|
20240226,163400,731997042,423,423,423,423,0
|
|
20240226,163300,731997042,423,423,423,423,0
|
|
20240226,163200,731997042,423,423,423,423,0
|
|
20240226,163100,731997042,423,423,423,423,0
|
|
20240226,163000,731997042,423,423,423,423,0
|
|
20240226,162900,731997042,423,423,423,423,0
|
|
20240226,162800,731997042,423,423,423,423,0
|
|
20240226,162700,731997042,423,423,423,423,0
|
|
20240226,162600,731997042,423,423,423,423,0
|
|
20240226,162500,731997042,423,423,423,423,0
|
|
20240226,162400,731997042,423,423,423,423,0
|
|
20240226,162300,731997042,423,423,423,423,0
|
|
20240226,162200,731997042,423,423,423,423,0
|
|
20240226,162100,731997042,423,423,423,423,42394
|
|
20240226,162000,731997042,423,423,423,423,0
|
|
20240226,161900,731997042,423,423,423,423,0
|
|
20240226,161800,731997042,423,423,423,423,0
|
|
20240226,161700,731997042,423,423,423,423,0
|
|
20240226,161600,731997042,423,423,423,423,0
|
|
20240226,161500,731997042,423,423,423,423,0
|
|
20240226,161400,731997042,423,423,423,423,0
|
|
20240226,161300,731997042,423,423,423,423,0
|
|
20240226,161200,731997042,423,423,423,423,0
|
|
20240226,161100,731997042,423,423,423,423,0
|
|
20240226,161000,731997042,423,423,423,423,0
|
|
20240226,160900,731997042,423,423,423,423,0
|
|
20240226,160800,731997042,423,423,423,423,0
|
|
20240226,160700,731997042,423,423,423,423,0
|
|
20240226,160600,731997042,423,423,423,423,0
|
|
20240226,160500,731997042,423,423,423,423,0
|
|
20240226,160400,731997042,423,423,423,423,0
|
|
20240226,160300,731997042,423,423,423,423,0
|
|
20240226,160200,731997042,423,423,423,423,0
|
|
20240226,160100,731997042,423,423,423,423,0
|
|
20240226,160000,731997042,423,423,423,423,0
|
|
20240226,155900,731997042,423,423,423,423,0
|
|
20240226,155800,731997042,423,423,423,423,0
|
|
20240226,155700,731997042,423,423,423,423,0
|
|
20240226,155600,731997042,423,423,423,423,0
|
|
20240226,155500,731997042,423,423,423,423,0
|
|
20240226,155400,731997042,423,423,423,423,0
|
|
20240226,155300,731997042,423,423,423,423,0
|
|
20240226,155200,731997042,423,423,423,423,0
|
|
20240226,155100,731997042,423,423,423,423,42394
|
|
20240226,155000,731997042,423,423,423,423,0
|
|
20240226,154900,731997042,423,423,423,423,0
|
|
20240226,154800,731997042,423,423,423,423,0
|
|
20240226,154700,731997042,423,423,423,423,0
|
|
20240226,154600,731997042,423,423,423,423,0
|
|
20240226,154500,731997042,423,423,423,423,0
|
|
20240226,154400,731997042,423,423,423,423,0
|
|
20240226,154300,731997042,423,423,423,423,0
|
|
20240226,154200,731997042,423,423,423,423,0
|
|
20240226,154100,731997042,423,423,423,423,0
|
|
20240226,154000,731997042,423,423,423,423,0
|
|
20240226,153900,731997042,423,423,423,423,0
|
|
20240226,153800,731997042,423,423,423,423,0
|
|
20240226,153700,731997042,423,423,423,423,0
|
|
20240226,153600,731997042,423,423,423,423,0
|
|
20240226,153500,731997042,423,423,423,423,0
|
|
20240226,153400,731997042,423,423,423,423,0
|
|
20240226,153300,731997042,423,423,423,423,0
|
|
20240226,153200,731997042,423,423,423,423,0
|
|
20240226,153100,731997042,423,423,423,423,0
|
|
20240226,153000,731997042,423,423,423,423,42394
|
|
20240226,152900,714064380,426,426,426,426,0
|
|
20240226,152800,714064380,426,426,426,426,0
|
|
20240226,152700,714064380,426,426,426,426,0
|
|
20240226,152600,714064380,426,426,426,426,0
|
|
20240226,152500,714064380,426,426,426,426,0
|
|
20240226,152400,714064380,426,426,426,426,0
|
|
20240226,152300,714064380,426,426,426,426,0
|
|
20240226,152200,714064380,426,426,426,426,0
|
|
20240226,152100,714064380,426,426,426,426,0
|
|
20240226,152000,714064380,426,426,426,426,0
|
|
20240226,151900,714064380,426,426,426,423,35897
|
|
20240226,151800,698846340,424,425,425,424,2047
|
|
20240226,151700,697977823,425,425,425,425,800
|
|
20240226,151600,697637823,426,426,426,425,2023
|
|
20240226,151500,696778025,425,425,425,425,465
|
|
20240226,151400,696580400,426,426,426,425,12
|
|
20240226,151300,696575289,426,426,426,426,0
|
|
20240226,151200,696575289,426,425,426,425,6447
|
|
20240226,151100,693835313,425,424,425,424,2519
|
|
20240226,151000,692764741,425,424,425,424,2
|
|
20240226,150900,692763892,424,424,425,424,10008
|
|
20240226,150800,688520494,425,425,425,424,33429
|
|
20240226,150700,674342277,425,424,425,424,701
|
|
20240226,150600,674044852,425,425,425,425,2
|
|
20240226,150500,674044002,425,424,425,424,114
|
|
20240226,150400,673995664,424,425,425,424,5437
|
|
20240226,150300,671690375,425,425,425,425,1
|
|
20240226,150200,671689950,424,425,425,424,1528
|
|
20240226,150100,671041008,425,425,425,425,4052
|
|
20240226,150000,669318908,424,424,424,423,18301
|
|
20240226,145900,661559285,424,425,425,424,53871
|
|
20240226,145800,638717971,425,425,425,425,117
|
|
20240226,145700,638668246,424,425,425,424,351
|
|
20240226,145600,638519177,425,424,425,424,3101
|
|
20240226,145500,637204252,424,424,424,424,51
|
|
20240226,145400,637182628,425,424,425,424,10
|
|
20240226,145300,637178379,424,424,424,424,3
|
|
20240226,145200,637177107,425,425,425,424,646
|
|
20240226,145100,636902558,424,425,425,424,2261
|
|
20240226,145000,635941677,425,424,425,423,7962
|
|
20240226,144900,632565790,424,424,424,424,16287
|
|
20240226,144800,625660102,424,424,424,424,100
|
|
20240226,144700,625617702,425,426,426,425,32711
|
|
20240226,144600,611715525,426,426,426,426,0
|
|
20240226,144500,611715525,426,426,426,425,43
|
|
20240226,144400,611697218,426,426,426,426,10
|
|
20240226,144300,611692958,426,426,426,426,103
|
|
20240226,144200,611649080,425,425,425,425,4312
|
|
20240226,144100,609816480,426,426,426,426,1
|
|
20240226,144000,609816054,426,426,426,426,101
|
|
20240226,143900,609773028,426,426,426,426,1310
|
|
20240226,143800,609214968,426,425,426,425,202
|
|
20240226,143700,609128918,426,426,426,426,0
|
|
20240226,143600,609128918,426,426,426,426,2
|
|
20240226,143500,609128066,424,425,425,424,8703
|
|
20240226,143400,605437284,425,425,425,425,1152
|
|
20240226,143300,604947684,425,425,425,425,3764
|
|
20240226,143200,603347984,425,426,426,425,2476
|
|
20240226,143100,602294342,425,425,425,425,2516
|
|
20240226,143000,601225042,425,426,426,425,2
|
|
20240226,142900,601224191,424,425,426,424,9300
|
|
20240226,142800,597279122,426,425,426,425,25190
|
|
20240226,142700,586573370,426,426,426,426,2
|
|
20240226,142600,586572518,426,426,426,426,10223
|
|
20240226,142500,582217520,426,427,427,426,25
|
|
20240226,142400,582206847,427,427,427,426,3764
|
|
20240226,142300,580603319,427,427,427,427,501
|
|
20240226,142200,580389392,427,427,427,427,3620
|
|
20240226,142100,578843652,426,426,426,426,3521
|
|
20240226,142000,577343706,427,426,427,426,1498
|
|
20240226,141900,576705557,427,427,427,427,1
|
|
20240226,141800,576705130,426,426,426,426,741
|
|
20240226,141700,576389464,426,427,427,426,1744
|
|
20240226,141600,575646517,426,426,426,426,3
|
|
20240226,141500,575645239,427,427,427,427,2501
|
|
20240226,141400,574577312,427,426,427,426,2839
|
|
20240226,141300,573365558,426,426,426,426,0
|
|
20240226,141200,573365558,426,426,427,426,9015
|
|
20240226,141100,569525167,427,427,427,427,289
|
|
20240226,141000,569401764,427,426,427,426,210
|
|
20240226,140900,569312294,427,427,427,427,5070
|
|
20240226,140800,567147404,426,426,426,426,0
|
|
20240226,140700,567147404,426,426,426,426,0
|
|
20240226,140600,567147404,426,426,426,426,1500
|
|
20240226,140500,566508404,426,426,426,426,0
|
|
20240226,140400,566508404,426,426,426,426,0
|
|
20240226,140300,566508404,426,426,426,426,0
|
|
20240226,140200,566508404,426,426,426,426,1036
|
|
20240226,140100,566067068,426,426,427,425,2227
|
|
20240226,140000,565119595,426,426,426,426,32035
|
|
20240226,135900,551472685,426,426,426,426,8556
|
|
20240226,135800,547827829,426,426,426,426,2000
|
|
20240226,135700,546975829,426,427,427,426,2002
|
|
20240226,135600,546122975,427,427,427,426,1331
|
|
20240226,135500,545555638,427,427,427,427,11
|
|
20240226,135400,545550941,427,426,427,426,2162
|
|
20240226,135300,544629767,426,427,427,426,895
|
|
20240226,135200,544248102,427,427,427,426,1043
|
|
20240226,135100,543802784,427,427,427,427,11
|
|
20240226,135000,543798087,427,427,427,427,3916
|
|
20240226,134900,542125955,427,427,427,427,0
|
|
20240226,134800,542125955,427,427,427,427,1129
|
|
20240226,134700,541643872,427,427,427,427,5058
|
|
20240226,134600,539484106,426,426,426,426,0
|
|
20240226,134500,539484106,426,427,427,426,31
|
|
20240226,134400,539470870,427,427,427,427,1
|
|
20240226,134300,539470443,426,426,426,426,277
|
|
20240226,134200,539352441,425,426,426,425,2515
|
|
20240226,134100,538281776,426,426,426,426,7727
|
|
20240226,134000,534990074,426,426,426,426,3035
|
|
20240226,133900,533697164,426,426,426,426,0
|
|
20240226,133800,533697164,426,426,426,426,0
|
|
20240226,133700,533697164,426,426,426,426,50
|
|
20240226,133600,533675864,426,427,427,426,3
|
|
20240226,133500,533674584,427,428,428,427,187
|
|
20240226,133400,533594608,428,427,428,427,2349
|
|
20240226,133300,532591584,426,426,426,426,1
|
|
20240226,133200,532591158,427,427,427,427,22
|
|
20240226,133100,532581764,426,427,427,426,83
|
|
20240226,133000,532546405,426,426,426,426,0
|
|
20240226,132900,532546405,426,427,427,426,2
|
|
20240226,132800,532545552,426,427,427,426,17990
|
|
20240226,132700,524881811,427,427,427,427,53
|
|
20240226,132600,524859180,427,427,427,427,200
|
|
20240226,132500,524773780,427,427,427,427,1
|
|
20240226,132400,524773353,426,426,426,426,1
|
|
20240226,132300,524772927,427,427,427,427,1
|
|
20240226,132200,524772500,427,427,427,427,2330
|
|
20240226,132100,523777590,427,427,427,427,250
|
|
20240226,132000,523670840,426,426,426,426,0
|
|
20240226,131900,523670840,426,427,427,426,2303
|
|
20240226,131800,522689559,427,427,427,427,160
|
|
20240226,131700,522621239,427,427,427,427,540
|
|
20240226,131600,522390659,427,426,427,426,1974
|
|
20240226,131500,521547861,427,427,427,427,218
|
|
20240226,131400,521454775,427,427,427,427,23000
|
|
20240226,131300,511633775,427,427,427,427,6
|
|
20240226,131200,511631213,427,427,427,427,594
|
|
20240226,131100,511377575,426,427,427,426,310
|
|
20240226,131000,511245206,427,427,427,427,2084
|
|
20240226,130900,510355338,427,427,427,427,4688
|
|
20240226,130800,508353562,427,427,427,427,1000
|
|
20240226,130700,507926562,427,427,427,427,0
|
|
20240226,130600,507926562,427,427,427,427,605
|
|
20240226,130500,507668227,426,426,426,426,183
|
|
20240226,130400,507590269,426,426,426,426,29290
|
|
20240226,130300,495112729,426,426,426,426,311
|
|
20240226,130200,494980243,427,426,427,426,1325
|
|
20240226,130100,494414752,427,426,427,426,309
|
|
20240226,130000,494283009,427,427,427,426,228
|
|
20240226,125900,494185830,427,428,428,427,668
|
|
20240226,125800,493900026,427,427,427,427,500
|
|
20240226,125700,493686526,428,427,428,426,1910
|
|
20240226,125600,492870791,427,427,427,427,500
|
|
20240226,125500,492657291,427,427,427,427,804
|
|
20240226,125400,492313983,428,427,428,427,744
|
|
20240226,125300,491996051,427,427,427,427,1160
|
|
20240226,125200,491500731,427,427,427,427,7503
|
|
20240226,125100,488296950,427,427,427,427,299
|
|
20240226,125000,488169277,428,428,428,428,442
|
|
20240226,124900,487980101,427,428,428,427,543
|
|
20240226,124800,487748217,427,428,428,427,24
|
|
20240226,124700,487737946,428,428,428,428,0
|
|
20240226,124600,487737946,428,428,428,428,412
|
|
20240226,124500,487561610,428,428,428,428,200
|
|
20240226,124400,487476010,428,428,428,428,0
|
|
20240226,124300,487476010,428,428,428,428,8
|
|
20240226,124200,487472586,428,428,428,428,2
|
|
20240226,124100,487471730,428,428,428,427,727
|
|
20240226,124000,487160982,428,428,428,428,21
|
|
20240226,123900,487151994,427,427,427,427,3
|
|
20240226,123800,487150713,427,428,428,427,14
|
|
20240226,123700,487144734,428,427,428,427,17
|
|
20240226,123600,487137472,426,426,426,426,100
|
|
20240226,123500,487094872,426,426,426,426,1
|
|
20240226,123400,487094446,428,428,428,428,104
|
|
20240226,123300,487049934,428,427,428,427,800
|
|
20240226,123200,486708234,428,428,428,428,1
|
|
20240226,123100,486707806,427,428,428,427,118
|
|
20240226,123000,486657303,428,428,428,428,2
|
|
20240226,122900,486656447,426,428,428,426,230
|
|
20240226,122800,486558323,426,427,427,426,71
|
|
20240226,122700,486528039,428,428,428,428,102
|
|
20240226,122600,486484383,428,427,428,427,5099
|
|
20240226,122500,484304610,427,427,427,427,23
|
|
20240226,122400,484294789,427,426,427,426,155
|
|
20240226,122300,484228608,428,428,428,428,1
|
|
20240226,122200,484228180,428,427,428,427,187
|
|
20240226,122100,484148330,427,427,427,427,1229
|
|
20240226,122000,483623547,426,428,428,426,26
|
|
20240226,121900,483612445,427,427,427,427,212
|
|
20240226,121800,483521921,427,427,427,427,1
|
|
20240226,121700,483521494,427,427,427,427,0
|
|
20240226,121600,483521494,427,427,427,426,5567
|
|
20240226,121500,481149362,427,428,428,427,101
|
|
20240226,121400,481106234,427,426,427,426,888
|
|
20240226,121300,480727059,426,427,427,426,41
|
|
20240226,121200,480709553,427,427,427,427,9
|
|
20240226,121100,480705710,427,427,427,427,21
|
|
20240226,121000,480696743,426,426,426,426,1986
|
|
20240226,120900,479850707,426,426,426,425,4005
|
|
20240226,120800,478146577,426,426,426,426,37
|
|
20240226,120700,478130815,426,425,426,425,1001
|
|
20240226,120600,477705389,425,426,426,425,759
|
|
20240226,120500,477382287,426,425,426,425,11102
|
|
20240226,120400,472662846,426,426,426,426,533
|
|
20240226,120300,472435788,427,426,427,426,161
|
|
20240226,120200,472367146,427,427,427,426,501
|
|
20240226,120100,472153519,426,426,426,426,0
|
|
20240226,120000,472153519,426,426,426,426,1
|
|
20240226,115900,472153093,426,427,427,426,1000
|
|
20240226,115800,471727092,427,427,427,427,100
|
|
20240226,115700,471684392,426,427,427,426,7004
|
|
20240226,115600,468700685,427,427,427,427,20
|
|
20240226,115500,468692145,426,427,427,426,894
|
|
20240226,115400,468311016,427,426,427,426,1629
|
|
20240226,115300,467617061,426,426,426,426,1000
|
|
20240226,115200,467191061,426,428,428,426,3460
|
|
20240226,115100,465714741,428,428,428,428,4
|
|
20240226,115000,465713029,427,427,427,427,140
|
|
20240226,114900,465653249,426,427,427,426,2
|
|
20240226,114800,465652396,426,429,429,426,4
|
|
20240226,114700,465650687,428,428,428,428,38
|
|
20240226,114600,465634423,428,429,429,428,3054
|
|
20240226,114500,464326308,425,425,425,425,1
|
|
20240226,114400,464325883,425,426,426,425,3530
|
|
20240226,114300,462823180,426,426,426,426,1097
|
|
20240226,114200,462355858,424,424,424,424,0
|
|
20240226,114100,462355858,424,426,426,424,12798
|
|
20240226,114000,456921308,426,429,429,426,521
|
|
20240226,113900,456697829,429,429,429,429,13
|
|
20240226,113800,456692252,429,425,429,425,20434
|
|
20240226,113700,447964278,425,425,425,425,5050
|
|
20240226,113600,445818028,426,425,426,425,1250
|
|
20240226,113500,445286528,426,426,426,426,10
|
|
20240226,113400,445282268,424,425,425,424,6500
|
|
20240226,113300,442521320,425,425,425,425,2700
|
|
20240226,113200,441373820,424,425,425,424,1655
|
|
20240226,113100,440671149,427,427,427,427,4
|
|
20240226,113000,440669441,425,426,426,425,1765
|
|
20240226,112900,439919216,426,426,426,426,602
|
|
20240226,112800,439662764,426,426,426,426,5459
|
|
20240226,112700,437337230,426,426,426,426,2
|
|
20240226,112600,437336378,425,424,425,424,7141
|
|
20240226,112500,434301726,423,423,423,423,0
|
|
20240226,112400,434301726,423,423,424,423,4688
|
|
20240226,112300,432318700,423,424,424,423,1059
|
|
20240226,112200,431870184,424,424,425,424,2016
|
|
20240226,112100,431015349,424,424,424,424,234
|
|
20240226,112000,430916133,424,425,425,424,188
|
|
20240226,111900,430836372,425,425,425,425,76
|
|
20240226,111800,430804072,425,425,425,425,255
|
|
20240226,111700,430695697,425,425,425,425,1025
|
|
20240226,111600,430260072,425,425,425,425,374
|
|
20240226,111500,430101122,426,425,426,425,6983
|
|
20240226,111400,427133344,424,424,424,424,3221
|
|
20240226,111300,425767640,424,425,425,424,1026
|
|
20240226,111200,425332591,425,425,425,425,101
|
|
20240226,111100,425289666,423,423,424,423,56
|
|
20240226,111000,425265977,423,423,423,423,2374
|
|
20240226,110900,424261775,423,424,424,423,2414
|
|
20240226,110800,423239900,424,424,424,424,223
|
|
20240226,110700,423145348,426,425,426,424,2033
|
|
20240226,110600,422281294,423,425,425,423,2002
|
|
20240226,110500,421434424,425,424,425,424,2252
|
|
20240226,110400,420479374,424,424,426,424,52
|
|
20240226,110300,420457256,426,425,426,425,506
|
|
20240226,110200,420241702,426,425,427,421,148518
|
|
20240226,110100,357423881,427,425,427,425,203
|
|
20240226,110000,357337600,425,427,427,425,3102
|
|
20240226,105900,356014336,427,426,427,426,6508
|
|
20240226,105800,353241844,426,426,426,426,1865
|
|
20240226,105700,352447354,427,426,427,426,377
|
|
20240226,105600,352286376,427,427,427,427,2060
|
|
20240226,105500,351406756,427,429,429,427,1332
|
|
20240226,105400,350837287,429,429,429,429,106
|
|
20240226,105300,350791813,429,428,429,428,11334
|
|
20240226,105200,345937853,428,428,428,428,2501
|
|
20240226,105100,344867425,428,426,428,426,1019
|
|
20240226,105000,344432133,427,428,428,427,1038
|
|
20240226,104900,343988906,428,427,428,426,2700
|
|
20240226,104800,342836796,427,427,427,427,5034
|
|
20240226,104700,340687278,427,429,429,427,18773
|
|
20240226,104600,332648032,429,430,430,429,5124
|
|
20240226,104500,330449713,430,430,430,430,1178
|
|
20240226,104400,329943173,430,431,431,430,4174
|
|
20240226,104300,328147084,429,430,430,429,17723
|
|
20240226,104200,320530968,429,429,429,429,210
|
|
20240226,104100,320440878,429,428,429,428,12653
|
|
20240226,104000,315017722,427,428,428,427,487
|
|
20240226,103900,314809306,427,427,427,427,0
|
|
20240226,103800,314809306,427,428,428,427,13620
|
|
20240226,103700,308992946,428,428,428,428,1107
|
|
20240226,103600,308519150,427,428,428,427,2378
|
|
20240226,103500,307502605,428,429,429,428,22
|
|
20240226,103400,307493180,429,428,429,428,361
|
|
20240226,103300,307338671,428,428,428,427,1052
|
|
20240226,103200,306888416,428,428,429,428,4592
|
|
20240226,103100,304923039,428,427,428,427,4
|
|
20240226,103000,304921330,426,427,428,425,16538
|
|
20240226,102900,297864278,425,426,426,425,7023
|
|
20240226,102800,294877226,426,426,426,426,0
|
|
20240226,102700,294877226,426,427,427,426,4045
|
|
20240226,102600,293153956,427,427,427,427,1211
|
|
20240226,102500,292636859,427,426,427,426,1113
|
|
20240226,102400,292161609,427,428,428,427,500
|
|
20240226,102300,291948108,428,426,428,426,501
|
|
20240226,102200,291734680,425,427,427,425,40005
|
|
20240226,102100,274710807,428,427,428,427,6
|
|
20240226,102000,274708240,428,428,428,428,1202
|
|
20240226,101900,274193784,428,428,428,427,9
|
|
20240226,101800,274189933,428,427,428,427,204
|
|
20240226,101700,274102722,427,429,429,427,13139
|
|
20240226,101600,268490212,429,429,429,429,101
|
|
20240226,101500,268446883,429,429,429,429,32
|
|
20240226,101400,268433155,429,429,429,429,1750
|
|
20240226,101300,267682405,428,428,429,428,1428
|
|
20240226,101200,267071152,428,428,428,428,0
|
|
20240226,101100,267071152,428,428,428,428,1
|
|
20240226,101000,267070724,431,428,431,428,5635
|
|
20240226,100900,264648753,429,429,429,429,4339
|
|
20240226,100800,262787322,429,430,430,428,27845
|
|
20240226,100700,250853226,430,430,430,429,6829
|
|
20240226,100600,247917059,430,430,430,429,181
|
|
20240226,100500,247839231,430,430,432,430,19494
|
|
20240226,100400,239450338,430,430,430,430,919
|
|
20240226,100300,239055168,429,429,429,429,3778
|
|
20240226,100200,237434406,429,430,430,429,6007
|
|
20240226,100100,234856397,430,430,430,430,582
|
|
20240226,100000,234606137,430,429,431,429,920
|
|
20240226,095900,234210620,430,430,430,430,335
|
|
20240226,095800,234066570,431,431,431,431,99
|
|
20240226,095700,234023901,431,430,431,430,341
|
|
20240226,095600,233877239,430,431,432,430,1067
|
|
20240226,095500,233417411,432,429,432,429,31465
|
|
20240226,095400,219857235,429,429,429,429,5629
|
|
20240226,095300,217442394,429,430,430,429,1202
|
|
20240226,095200,216926734,430,429,430,429,1007
|
|
20240226,095100,216493728,429,429,430,429,11473
|
|
20240226,095000,211571345,429,429,430,429,650
|
|
20240226,094900,211292494,429,430,430,429,76
|
|
20240226,094800,211259817,430,430,430,429,2268
|
|
20240226,094700,210284677,431,430,431,430,6056
|
|
20240226,094600,207677586,431,431,432,430,7029
|
|
20240226,094500,204648059,431,430,431,430,1997
|
|
20240226,094400,203789327,430,430,430,430,2195
|
|
20240226,094300,202845477,430,430,431,429,5740
|
|
20240226,094200,200379775,431,429,431,429,4483
|
|
20240226,094100,198453284,429,429,430,428,6191
|
|
20240226,094000,195791992,431,429,431,429,18129
|
|
20240226,093900,187993675,429,429,429,428,4639
|
|
20240226,093800,186003545,429,428,429,428,3236
|
|
20240226,093700,184615542,428,428,429,428,4957
|
|
20240226,093600,182492298,429,429,429,429,121
|
|
20240226,093500,182440389,429,429,430,429,18754
|
|
20240226,093400,174394823,429,428,429,428,3320
|
|
20240226,093300,172973705,428,430,430,428,3530
|
|
20240226,093200,171460973,429,428,429,428,36369
|
|
20240226,093100,155888747,426,427,427,426,7668
|
|
20240226,093000,152617363,426,426,426,426,7927
|
|
20240226,092900,149240461,426,427,427,426,4414
|
|
20240226,092800,147359558,427,427,427,426,9741
|
|
20240226,092700,143204549,427,427,427,427,3086
|
|
20240226,092600,141886827,428,427,428,427,244
|
|
20240226,092500,141782604,427,427,427,427,2050
|
|
20240226,092400,140907254,427,428,429,427,2019
|
|
20240226,092300,140044871,428,428,428,428,1095
|
|
20240226,092200,139576211,428,428,428,427,4502
|
|
20240226,092100,137652356,428,428,428,428,5779
|
|
20240226,092000,135178944,428,428,428,427,4504
|
|
20240226,091900,133255572,428,427,428,427,7732
|
|
20240226,091800,129953708,426,424,426,424,62576
|
|
20240226,091700,103368569,424,425,425,424,28876
|
|
20240226,091600,91101092,425,424,425,424,1561
|
|
20240226,091500,90438765,425,424,425,424,6283
|
|
20240226,091400,87770090,425,424,425,423,3979
|
|
20240226,091300,86082749,425,426,426,425,14970
|
|
20240226,091200,79720303,426,426,426,426,1
|
|
20240226,091100,79719877,425,427,427,425,6272
|
|
20240226,091000,77049630,427,427,427,425,8817
|
|
20240226,090900,73293454,427,427,427,425,1440
|
|
20240226,090800,72678594,427,425,427,425,11530
|
|
20240226,090700,67768139,425,423,425,422,2464
|
|
20240226,090600,66724202,423,423,423,422,12171
|
|
20240226,090500,61576419,423,421,423,421,3510
|
|
20240226,090400,60095717,422,423,423,421,37093
|
|
20240226,090300,44461596,423,424,425,422,3411
|
|
20240226,090200,43018146,424,422,424,421,34248
|
|
20240226,090100,28543429,423,425,425,423,44541
|
|
20240226,090000,9702211,425,427,427,424,22757
|