697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,203400,213187393,720,720,720,720,35574
|
|
20240226,203300,213187393,720,720,720,720,0
|
|
20240226,203200,213187393,720,720,720,720,0
|
|
20240226,203100,213187393,720,720,720,720,0
|
|
20240226,203000,213187393,720,720,720,720,0
|
|
20240226,202900,213187393,720,720,720,720,0
|
|
20240226,202800,213187393,720,720,720,720,0
|
|
20240226,202700,213187393,720,720,720,720,0
|
|
20240226,202600,213187393,720,720,720,720,0
|
|
20240226,202500,213187393,720,720,720,720,0
|
|
20240226,202400,213187393,720,720,720,720,0
|
|
20240226,202300,213187393,720,720,720,720,0
|
|
20240226,202200,213187393,720,720,720,720,0
|
|
20240226,202100,213187393,720,720,720,720,0
|
|
20240226,202000,213187393,720,720,720,720,0
|
|
20240226,201900,213187393,720,720,720,720,0
|
|
20240226,201800,213187393,720,720,720,720,0
|
|
20240226,201700,213187393,720,720,720,720,0
|
|
20240226,201600,213187393,720,720,720,720,0
|
|
20240226,201500,213187393,720,720,720,720,0
|
|
20240226,201400,213187393,720,720,720,720,0
|
|
20240226,201300,213187393,720,720,720,720,0
|
|
20240226,201200,213187393,720,720,720,720,0
|
|
20240226,201100,213187393,720,720,720,720,0
|
|
20240226,201000,213187393,720,720,720,720,0
|
|
20240226,200900,213187393,720,720,720,720,0
|
|
20240226,200800,213187393,720,720,720,720,0
|
|
20240226,200700,213187393,720,720,720,720,0
|
|
20240226,200600,213187393,720,720,720,720,0
|
|
20240226,200500,213187393,720,720,720,720,0
|
|
20240226,200400,213187393,720,720,720,720,35574
|
|
20240226,200300,213187393,720,720,720,720,0
|
|
20240226,200200,213187393,720,720,720,720,0
|
|
20240226,200100,213187393,720,720,720,720,0
|
|
20240226,200000,213187393,720,720,720,720,0
|
|
20240226,195900,213187393,720,720,720,720,0
|
|
20240226,195800,213187393,720,720,720,720,0
|
|
20240226,195700,213187393,720,720,720,720,0
|
|
20240226,195600,213187393,720,720,720,720,0
|
|
20240226,195500,213187393,720,720,720,720,0
|
|
20240226,195400,213187393,720,720,720,720,0
|
|
20240226,195300,213187393,720,720,720,720,0
|
|
20240226,195200,213187393,720,720,720,720,0
|
|
20240226,195100,213187393,720,720,720,720,0
|
|
20240226,195000,213187393,720,720,720,720,0
|
|
20240226,194900,213187393,720,720,720,720,0
|
|
20240226,194800,213187393,720,720,720,720,0
|
|
20240226,194700,213187393,720,720,720,720,0
|
|
20240226,194600,213187393,720,720,720,720,0
|
|
20240226,194500,213187393,720,720,720,720,0
|
|
20240226,194400,213187393,720,720,720,720,0
|
|
20240226,194300,213187393,720,720,720,720,0
|
|
20240226,194200,213187393,720,720,720,720,0
|
|
20240226,194100,213187393,720,720,720,720,0
|
|
20240226,194000,213187393,720,720,720,720,0
|
|
20240226,193900,213187393,720,720,720,720,0
|
|
20240226,193800,213187393,720,720,720,720,0
|
|
20240226,193700,213187393,720,720,720,720,0
|
|
20240226,193600,213187393,720,720,720,720,0
|
|
20240226,193500,213187393,720,720,720,720,0
|
|
20240226,193400,213187393,720,720,720,720,35574
|
|
20240226,193300,213187393,720,720,720,720,0
|
|
20240226,193200,213187393,720,720,720,720,0
|
|
20240226,193100,213187393,720,720,720,720,0
|
|
20240226,193000,213187393,720,720,720,720,0
|
|
20240226,192900,213187393,720,720,720,720,0
|
|
20240226,192800,213187393,720,720,720,720,0
|
|
20240226,192700,213187393,720,720,720,720,0
|
|
20240226,192600,213187393,720,720,720,720,0
|
|
20240226,192500,213187393,720,720,720,720,0
|
|
20240226,192400,213187393,720,720,720,720,0
|
|
20240226,192300,213187393,720,720,720,720,0
|
|
20240226,192200,213187393,720,720,720,720,0
|
|
20240226,192100,213187393,720,720,720,720,0
|
|
20240226,192000,213187393,720,720,720,720,0
|
|
20240226,191900,213187393,720,720,720,720,0
|
|
20240226,191800,213187393,720,720,720,720,0
|
|
20240226,191700,213187393,720,720,720,720,0
|
|
20240226,191600,213187393,720,720,720,720,0
|
|
20240226,191500,213187393,720,720,720,720,0
|
|
20240226,191400,213187393,720,720,720,720,0
|
|
20240226,191300,213187393,720,720,720,720,0
|
|
20240226,191200,213187393,720,720,720,720,0
|
|
20240226,191100,213187393,720,720,720,720,0
|
|
20240226,191000,213187393,720,720,720,720,0
|
|
20240226,190900,213187393,720,720,720,720,0
|
|
20240226,190800,213187393,720,720,720,720,0
|
|
20240226,190700,213187393,720,720,720,720,0
|
|
20240226,190600,213187393,720,720,720,720,0
|
|
20240226,190500,213187393,720,720,720,720,0
|
|
20240226,190400,213187393,720,720,720,720,35574
|
|
20240226,190300,213187393,720,720,720,720,0
|
|
20240226,190200,213187393,720,720,720,720,0
|
|
20240226,190100,213187393,720,720,720,720,0
|
|
20240226,190000,213187393,720,720,720,720,0
|
|
20240226,185900,213187393,720,720,720,720,0
|
|
20240226,185800,213187393,720,720,720,720,0
|
|
20240226,185700,213187393,720,720,720,720,0
|
|
20240226,185600,213187393,720,720,720,720,0
|
|
20240226,185500,213187393,720,720,720,720,0
|
|
20240226,185400,213187393,720,720,720,720,0
|
|
20240226,185300,213187393,720,720,720,720,0
|
|
20240226,185200,213187393,720,720,720,720,0
|
|
20240226,185100,213187393,720,720,720,720,0
|
|
20240226,185000,213187393,720,720,720,720,0
|
|
20240226,184900,213187393,720,720,720,720,0
|
|
20240226,184800,213187393,720,720,720,720,0
|
|
20240226,184700,213187393,720,720,720,720,0
|
|
20240226,184600,213187393,720,720,720,720,0
|
|
20240226,184500,213187393,720,720,720,720,0
|
|
20240226,184400,213187393,720,720,720,720,0
|
|
20240226,184300,213187393,720,720,720,720,0
|
|
20240226,184200,213187393,720,720,720,720,0
|
|
20240226,184100,213187393,720,720,720,720,0
|
|
20240226,184000,213187393,720,720,720,720,0
|
|
20240226,183900,213187393,720,720,720,720,0
|
|
20240226,183800,213187393,720,720,720,720,0
|
|
20240226,183700,213187393,720,720,720,720,0
|
|
20240226,183600,213187393,720,720,720,720,0
|
|
20240226,183500,213187393,720,720,720,720,0
|
|
20240226,183400,213187393,720,720,720,720,35574
|
|
20240226,183300,213187393,720,720,720,720,0
|
|
20240226,183200,213187393,720,720,720,720,0
|
|
20240226,183100,213187393,720,720,720,720,0
|
|
20240226,183000,213187393,720,720,720,720,0
|
|
20240226,182900,213187393,720,720,720,720,0
|
|
20240226,182800,213187393,720,720,720,720,0
|
|
20240226,182700,213187393,720,720,720,720,0
|
|
20240226,182600,213187393,720,720,720,720,0
|
|
20240226,182500,213187393,720,720,720,720,0
|
|
20240226,182400,213187393,720,720,720,720,0
|
|
20240226,182300,213187393,720,720,720,720,0
|
|
20240226,182200,213187393,720,720,720,720,0
|
|
20240226,182100,213187393,720,720,720,720,0
|
|
20240226,182000,213187393,720,720,720,720,0
|
|
20240226,181900,213187393,720,720,720,720,0
|
|
20240226,181800,213187393,720,720,720,720,0
|
|
20240226,181700,213187393,720,720,720,720,0
|
|
20240226,181600,213187393,720,720,720,720,0
|
|
20240226,181500,213187393,720,720,720,720,0
|
|
20240226,181400,213187393,720,720,720,720,0
|
|
20240226,181300,213187393,720,720,720,720,0
|
|
20240226,181200,213187393,720,720,720,720,0
|
|
20240226,181100,213187393,720,720,720,720,0
|
|
20240226,181000,213187393,720,720,720,720,0
|
|
20240226,180900,213187393,720,720,720,720,0
|
|
20240226,180800,213187393,720,720,720,720,0
|
|
20240226,180700,213187393,720,720,720,720,0
|
|
20240226,180600,213187393,720,720,720,720,0
|
|
20240226,180500,213187393,720,720,720,720,0
|
|
20240226,180400,213187393,720,720,720,720,35574
|
|
20240226,180300,213187393,720,720,720,720,0
|
|
20240226,180200,213187393,720,720,720,720,0
|
|
20240226,180100,213187393,720,720,720,720,0
|
|
20240226,180000,213187393,720,720,720,720,0
|
|
20240226,175900,213187393,720,720,720,720,0
|
|
20240226,175800,213187393,720,720,720,720,0
|
|
20240226,175700,213187393,720,720,720,720,0
|
|
20240226,175600,213187393,720,720,720,720,0
|
|
20240226,175500,213187393,720,720,720,720,0
|
|
20240226,175400,213187393,720,720,720,720,0
|
|
20240226,175300,213187393,720,720,720,720,0
|
|
20240226,175200,213187393,720,720,720,720,0
|
|
20240226,175100,213187393,720,720,720,720,0
|
|
20240226,175000,213187393,720,720,720,720,0
|
|
20240226,174900,213187393,720,720,720,720,0
|
|
20240226,174800,213187393,720,720,720,720,0
|
|
20240226,174700,213187393,720,720,720,720,0
|
|
20240226,174600,213187393,720,720,720,720,0
|
|
20240226,174500,213187393,720,720,720,720,0
|
|
20240226,174400,213187393,720,720,720,720,0
|
|
20240226,174300,213187393,720,720,720,720,0
|
|
20240226,174200,213187393,720,720,720,720,0
|
|
20240226,174100,213187393,720,720,720,720,0
|
|
20240226,174000,213187393,720,720,720,720,0
|
|
20240226,173900,213187393,720,720,720,720,0
|
|
20240226,173800,213187393,720,720,720,720,0
|
|
20240226,173700,213187393,720,720,720,720,0
|
|
20240226,173600,213187393,720,720,720,720,0
|
|
20240226,173500,213187393,720,720,720,720,0
|
|
20240226,173400,213187393,720,720,720,720,35574
|
|
20240226,173300,213187393,720,720,720,720,0
|
|
20240226,173200,213187393,720,720,720,720,0
|
|
20240226,173100,213187393,720,720,720,720,0
|
|
20240226,173000,213187393,720,720,720,720,0
|
|
20240226,172900,213187393,720,720,720,720,0
|
|
20240226,172800,213187393,720,720,720,720,0
|
|
20240226,172700,213187393,720,720,720,720,0
|
|
20240226,172600,213187393,720,720,720,720,0
|
|
20240226,172500,213187393,720,720,720,720,0
|
|
20240226,172400,213187393,720,720,720,720,0
|
|
20240226,172300,213187393,720,720,720,720,0
|
|
20240226,172200,213187393,720,720,720,720,0
|
|
20240226,172100,213187393,720,720,720,720,0
|
|
20240226,172000,213187393,720,720,720,720,0
|
|
20240226,171900,213187393,720,720,720,720,0
|
|
20240226,171800,213187393,720,720,720,720,0
|
|
20240226,171700,213187393,720,720,720,720,0
|
|
20240226,171600,213187393,720,720,720,720,0
|
|
20240226,171500,213187393,720,720,720,720,0
|
|
20240226,171400,213187393,720,720,720,720,0
|
|
20240226,171300,213187393,720,720,720,720,0
|
|
20240226,171200,213187393,720,720,720,720,0
|
|
20240226,171100,213187393,720,720,720,720,0
|
|
20240226,171000,213187393,720,720,720,720,0
|
|
20240226,170900,213187393,720,720,720,720,0
|
|
20240226,170800,213187393,720,720,720,720,0
|
|
20240226,170700,213187393,720,720,720,720,0
|
|
20240226,170600,213187393,720,720,720,720,0
|
|
20240226,170500,213187393,720,720,720,720,0
|
|
20240226,170400,213187393,720,720,720,720,35574
|
|
20240226,170300,213187393,720,720,720,720,0
|
|
20240226,170200,213187393,720,720,720,720,0
|
|
20240226,170100,213187393,720,720,720,720,0
|
|
20240226,170000,213187393,720,720,720,720,0
|
|
20240226,165900,213187393,720,720,720,720,0
|
|
20240226,165800,213187393,720,720,720,720,0
|
|
20240226,165700,213187393,720,720,720,720,0
|
|
20240226,165600,213187393,720,720,720,720,0
|
|
20240226,165500,213187393,720,720,720,720,0
|
|
20240226,165400,213187393,720,720,720,720,0
|
|
20240226,165300,213187393,720,720,720,720,0
|
|
20240226,165200,213187393,720,720,720,720,0
|
|
20240226,165100,213187393,720,720,720,720,0
|
|
20240226,165000,213187393,720,720,720,720,0
|
|
20240226,164900,213187393,720,720,720,720,0
|
|
20240226,164800,213187393,720,720,720,720,0
|
|
20240226,164700,213187393,720,720,720,720,0
|
|
20240226,164600,213187393,720,720,720,720,0
|
|
20240226,164500,213187393,720,720,720,720,0
|
|
20240226,164400,213187393,720,720,720,720,0
|
|
20240226,164300,213187393,720,720,720,720,0
|
|
20240226,164200,213187393,720,720,720,720,0
|
|
20240226,164100,213187393,720,720,720,720,0
|
|
20240226,164000,213187393,720,720,720,720,0
|
|
20240226,163900,213187393,720,720,720,720,0
|
|
20240226,163800,213187393,720,720,720,720,0
|
|
20240226,163700,213187393,720,720,720,720,0
|
|
20240226,163600,213187393,720,720,720,720,0
|
|
20240226,163500,213187393,720,720,720,720,0
|
|
20240226,163400,213187393,720,720,720,720,35574
|
|
20240226,163300,213187393,720,720,720,720,0
|
|
20240226,163200,213187393,720,720,720,720,0
|
|
20240226,163100,213187393,720,720,720,720,0
|
|
20240226,163000,213187393,720,720,720,720,0
|
|
20240226,162900,213187393,720,720,720,720,0
|
|
20240226,162800,213187393,720,720,720,720,0
|
|
20240226,162700,213187393,720,720,720,720,0
|
|
20240226,162600,213187393,720,720,720,720,0
|
|
20240226,162500,213187393,720,720,720,720,0
|
|
20240226,162400,213187393,720,720,720,720,0
|
|
20240226,162300,213187393,720,720,720,720,0
|
|
20240226,162200,213187393,720,720,720,720,0
|
|
20240226,162100,213187393,720,720,720,720,0
|
|
20240226,162000,213187393,720,720,720,720,0
|
|
20240226,161900,213187393,720,720,720,720,0
|
|
20240226,161800,213187393,720,720,720,720,0
|
|
20240226,161700,213187393,720,720,720,720,0
|
|
20240226,161600,213187393,720,720,720,720,0
|
|
20240226,161500,213187393,720,720,720,720,0
|
|
20240226,161400,213187393,720,720,720,720,0
|
|
20240226,161300,213187393,720,720,720,720,0
|
|
20240226,161200,213187393,720,720,720,720,0
|
|
20240226,161100,213187393,720,720,720,720,0
|
|
20240226,161000,213187393,720,720,720,720,0
|
|
20240226,160900,213187393,720,720,720,720,0
|
|
20240226,160800,213187393,720,720,720,720,0
|
|
20240226,160700,213187393,720,720,720,720,0
|
|
20240226,160600,213187393,720,720,720,720,0
|
|
20240226,160500,213187393,720,720,720,720,0
|
|
20240226,160400,213187393,720,720,720,720,35574
|
|
20240226,160300,213187393,720,720,720,720,0
|
|
20240226,160200,213187393,720,720,720,720,0
|
|
20240226,160100,213187393,720,720,720,720,0
|
|
20240226,160000,213187393,720,720,720,720,0
|
|
20240226,155900,213187393,720,720,720,720,0
|
|
20240226,155800,213187393,720,720,720,720,0
|
|
20240226,155700,213187393,720,720,720,720,0
|
|
20240226,155600,213187393,720,720,720,720,0
|
|
20240226,155500,213187393,720,720,720,720,0
|
|
20240226,155400,213187393,720,720,720,720,0
|
|
20240226,155300,213187393,720,720,720,720,0
|
|
20240226,155200,213187393,720,720,720,720,0
|
|
20240226,155100,213187393,720,720,720,720,0
|
|
20240226,155000,213187393,720,720,720,720,0
|
|
20240226,154900,213187393,720,720,720,720,0
|
|
20240226,154800,213187393,720,720,720,720,0
|
|
20240226,154700,213187393,720,720,720,720,0
|
|
20240226,154600,213187393,720,720,720,720,0
|
|
20240226,154500,213187393,720,720,720,720,0
|
|
20240226,154400,213187393,720,720,720,720,0
|
|
20240226,154300,213187393,720,720,720,720,0
|
|
20240226,154200,213187393,720,720,720,720,0
|
|
20240226,154100,213187393,720,720,720,720,0
|
|
20240226,154000,213187393,720,720,720,720,0
|
|
20240226,153900,213187393,720,720,720,720,0
|
|
20240226,153800,213187393,720,720,720,720,0
|
|
20240226,153700,213187393,720,720,720,720,0
|
|
20240226,153600,213187393,720,720,720,720,0
|
|
20240226,153500,213187393,720,720,720,720,0
|
|
20240226,153400,213187393,720,720,720,720,35574
|
|
20240226,153300,213187393,720,720,720,720,0
|
|
20240226,153200,213187393,720,720,720,720,0
|
|
20240226,153100,213187393,720,720,720,720,0
|
|
20240226,153000,213187393,720,720,720,720,35574
|
|
20240226,152900,187574113,721,721,721,721,0
|
|
20240226,152800,187574113,721,721,721,721,0
|
|
20240226,152700,187574113,721,721,721,721,0
|
|
20240226,152600,187574113,721,721,721,721,0
|
|
20240226,152500,187574113,721,721,721,721,0
|
|
20240226,152400,187574113,721,721,721,721,0
|
|
20240226,152300,187574113,721,721,721,721,0
|
|
20240226,152200,187574113,721,721,721,721,0
|
|
20240226,152100,187574113,721,721,721,721,0
|
|
20240226,152000,187574113,721,721,721,721,0
|
|
20240226,151900,187574113,721,714,721,713,1752
|
|
20240226,151800,186320754,713,714,714,713,4
|
|
20240226,151700,186317900,710,710,710,710,0
|
|
20240226,151600,186317900,710,712,712,710,9000
|
|
20240226,151500,179922636,711,714,714,711,835
|
|
20240226,151400,179328816,714,714,719,714,6
|
|
20240226,151300,179324527,714,720,721,714,15
|
|
20240226,151200,179313730,721,716,721,716,149
|
|
20240226,151100,179206961,721,716,721,716,498
|
|
20240226,151000,178849780,716,716,716,716,1
|
|
20240226,150900,178849064,716,716,716,716,0
|
|
20240226,150800,178849064,716,711,716,711,803
|
|
20240226,150700,178277013,712,711,712,710,200
|
|
20240226,150600,178134990,710,712,712,710,1572
|
|
20240226,150500,177017494,712,712,712,711,4
|
|
20240226,150400,177014648,712,713,713,712,8
|
|
20240226,150300,177008948,713,713,713,713,5
|
|
20240226,150200,177005383,711,714,714,711,101
|
|
20240226,150100,176933272,714,716,716,714,5
|
|
20240226,150000,176929698,710,716,717,710,9914
|
|
20240226,145900,169884613,718,718,718,718,0
|
|
20240226,145800,169884613,718,718,718,718,0
|
|
20240226,145700,169884613,718,718,718,718,0
|
|
20240226,145600,169884613,718,718,718,718,0
|
|
20240226,145500,169884613,718,718,718,718,0
|
|
20240226,145400,169884613,718,714,718,714,1202
|
|
20240226,145300,169025315,714,714,714,712,938
|
|
20240226,145200,168357453,713,713,714,713,1885
|
|
20240226,145100,167013447,714,713,714,713,80
|
|
20240226,145000,166956405,714,715,715,713,83
|
|
20240226,144900,166897204,715,714,715,713,2006
|
|
20240226,144800,165462919,714,714,714,714,1
|
|
20240226,144700,165462205,714,714,714,713,476
|
|
20240226,144600,165122343,714,714,714,713,2451
|
|
20240226,144500,163374379,714,714,714,714,12
|
|
20240226,144400,163365811,715,714,715,714,298
|
|
20240226,144300,163153037,714,714,714,714,105
|
|
20240226,144200,163078067,715,715,715,715,0
|
|
20240226,144100,163078067,715,715,715,713,505
|
|
20240226,144000,162717496,715,713,715,713,8
|
|
20240226,143900,162711786,715,715,715,713,14
|
|
20240226,143800,162701780,715,715,715,715,3
|
|
20240226,143700,162699635,713,713,713,713,3
|
|
20240226,143600,162697496,715,713,715,713,17
|
|
20240226,143500,162685349,715,715,715,715,4
|
|
20240226,143400,162682489,715,715,715,713,8
|
|
20240226,143300,162676773,713,714,714,713,4195
|
|
20240226,143200,159685681,715,713,715,713,26
|
|
20240226,143100,159667095,713,715,715,713,1980
|
|
20240226,143000,158255141,714,715,715,714,3009
|
|
20240226,142900,156106710,715,715,715,714,218
|
|
20240226,142800,155950845,714,714,715,714,10
|
|
20240226,142700,155943701,715,714,715,714,7
|
|
20240226,142600,155938699,715,715,715,715,1
|
|
20240226,142500,155937984,715,717,717,714,2968
|
|
20240226,142400,153815862,717,716,717,715,1517
|
|
20240226,142300,152730920,718,716,718,716,11
|
|
20240226,142200,152723032,718,716,718,716,8
|
|
20240226,142100,152717296,718,718,718,716,9
|
|
20240226,142000,152710840,718,716,718,716,18
|
|
20240226,141900,152697932,716,716,718,715,3580
|
|
20240226,141800,150138138,716,715,716,715,125
|
|
20240226,141700,150048644,716,716,718,716,583
|
|
20240226,141600,149631208,716,718,718,716,1772
|
|
20240226,141500,148362452,716,716,718,716,10
|
|
20240226,141400,148355284,718,718,718,718,4
|
|
20240226,141300,148352412,719,719,719,719,0
|
|
20240226,141200,148352412,719,719,719,719,0
|
|
20240226,141100,148352412,719,716,719,716,8
|
|
20240226,141000,148346677,717,717,717,716,12
|
|
20240226,140900,148338077,717,718,718,717,7175
|
|
20240226,140800,143193546,717,718,719,717,72
|
|
20240226,140700,143141843,718,718,720,718,86
|
|
20240226,140600,143080079,720,719,720,719,10
|
|
20240226,140500,143072880,720,719,720,719,12
|
|
20240226,140400,143064241,720,720,720,719,16
|
|
20240226,140300,143052722,720,720,720,719,14
|
|
20240226,140200,143042643,720,720,720,717,2085
|
|
20240226,140100,141546658,719,720,720,719,104
|
|
20240226,140000,141471782,721,721,721,721,3
|
|
20240226,135900,141469619,721,721,721,721,7
|
|
20240226,135800,141464572,717,721,721,717,15
|
|
20240226,135700,141453768,721,722,722,721,12
|
|
20240226,135600,141445114,717,717,717,717,0
|
|
20240226,135500,141445114,717,719,719,717,1682
|
|
20240226,135400,140237120,719,719,719,719,0
|
|
20240226,135300,140237120,719,719,719,719,0
|
|
20240226,135200,140237120,719,719,719,719,0
|
|
20240226,135100,140237120,719,719,719,719,0
|
|
20240226,135000,140237120,719,719,719,719,0
|
|
20240226,134900,140237120,719,719,719,719,0
|
|
20240226,134800,140237120,719,719,719,719,0
|
|
20240226,134700,140237120,719,719,719,719,10
|
|
20240226,134600,140229930,719,719,719,719,1
|
|
20240226,134500,140229211,719,719,719,719,0
|
|
20240226,134400,140229211,719,719,719,719,0
|
|
20240226,134300,140229211,719,715,719,715,1060
|
|
20240226,134200,139471307,715,715,715,715,21
|
|
20240226,134100,139456292,715,716,716,715,4
|
|
20240226,134000,139453429,719,719,719,719,0
|
|
20240226,133900,139453429,719,719,719,719,0
|
|
20240226,133800,139453429,719,719,719,719,0
|
|
20240226,133700,139453429,719,719,719,719,0
|
|
20240226,133600,139453429,719,719,719,719,1
|
|
20240226,133500,139452710,715,715,715,715,0
|
|
20240226,133400,139452710,715,715,715,715,0
|
|
20240226,133300,139452710,715,715,715,715,0
|
|
20240226,133200,139452710,715,715,715,715,0
|
|
20240226,133100,139452710,715,717,717,715,973
|
|
20240226,133000,138756283,720,720,720,718,379
|
|
20240226,132900,138483468,720,720,720,720,0
|
|
20240226,132800,138483468,720,720,720,720,0
|
|
20240226,132700,138483468,720,720,720,720,0
|
|
20240226,132600,138483468,720,720,720,720,73
|
|
20240226,132500,138430908,720,720,720,720,0
|
|
20240226,132400,138430908,720,720,720,720,0
|
|
20240226,132300,138430908,720,720,720,720,0
|
|
20240226,132200,138430908,720,720,720,720,15
|
|
20240226,132100,138420108,721,721,721,721,2950
|
|
20240226,132000,136293158,722,722,722,722,0
|
|
20240226,131900,136293158,722,722,722,722,10
|
|
20240226,131800,136285938,722,719,722,719,1000
|
|
20240226,131700,135565414,719,717,719,717,18
|
|
20240226,131600,135552490,719,719,719,717,8
|
|
20240226,131500,135546746,719,718,719,716,5005
|
|
20240226,131400,131956827,719,718,719,718,37
|
|
20240226,131300,131930232,719,718,719,718,19
|
|
20240226,131200,131916579,719,719,719,718,8
|
|
20240226,131100,131910829,718,720,720,718,1007
|
|
20240226,131000,131186853,720,719,720,719,14
|
|
20240226,130900,131176781,720,719,720,719,15
|
|
20240226,130800,131165988,720,719,720,719,41
|
|
20240226,130700,131136472,720,720,720,719,435
|
|
20240226,130600,130823680,720,720,720,720,1227
|
|
20240226,130500,129940240,722,720,722,720,16
|
|
20240226,130400,129928704,722,720,722,720,20
|
|
20240226,130300,129914280,720,720,722,720,12
|
|
20240226,130200,129905628,722,722,722,720,16
|
|
20240226,130100,129894080,722,720,722,720,14
|
|
20240226,130000,129883984,722,722,722,720,12
|
|
20240226,125900,129875329,720,719,722,719,16
|
|
20240226,125800,129863797,722,722,722,719,14
|
|
20240226,125700,129853701,722,722,722,720,47
|
|
20240226,125600,129819841,722,721,722,720,12
|
|
20240226,125500,129811191,721,720,722,720,12
|
|
20240226,125400,129802539,722,722,722,720,12
|
|
20240226,125300,129793879,722,722,722,720,18
|
|
20240226,125200,129780887,720,721,722,720,112
|
|
20240226,125100,129700136,721,721,721,721,11
|
|
20240226,125000,129692205,721,720,721,719,555
|
|
20240226,124900,129293078,721,721,721,721,16
|
|
20240226,124800,129281542,721,720,721,720,12
|
|
20240226,124700,129272894,721,720,721,720,20
|
|
20240226,124600,129258478,721,721,721,720,12
|
|
20240226,124500,129249828,720,720,721,720,116
|
|
20240226,124400,129166198,721,721,721,720,24
|
|
20240226,124300,129148898,721,720,721,720,1412
|
|
20240226,124200,128132250,721,721,721,720,12
|
|
20240226,124100,128123600,721,720,721,720,10
|
|
20240226,124000,128116395,719,719,719,719,146
|
|
20240226,123900,128011421,719,719,719,719,0
|
|
20240226,123800,128011421,719,719,719,719,0
|
|
20240226,123700,128011421,719,719,719,719,54
|
|
20240226,123600,127972595,719,719,719,719,190
|
|
20240226,123500,127835985,720,720,720,720,105
|
|
20240226,123400,127760385,720,720,720,720,2
|
|
20240226,123300,127758945,720,720,720,720,0
|
|
20240226,123200,127758945,720,718,720,718,340
|
|
20240226,123100,127514821,718,718,718,718,5
|
|
20240226,123000,127511231,718,718,718,718,0
|
|
20240226,122900,127511231,718,718,718,718,1119
|
|
20240226,122800,126707789,717,718,718,717,194
|
|
20240226,122700,126568641,718,718,718,718,231
|
|
20240226,122600,126402783,718,720,720,714,6318
|
|
20240226,122500,121878327,720,720,720,720,0
|
|
20240226,122400,121878327,720,720,720,720,5
|
|
20240226,122300,121874727,720,720,720,720,5
|
|
20240226,122200,121871127,719,719,719,719,0
|
|
20240226,122100,121871127,719,721,721,719,3700
|
|
20240226,122000,119207057,721,720,721,720,230
|
|
20240226,121900,119041437,720,721,721,720,19710
|
|
20240226,121800,104843660,722,722,722,722,0
|
|
20240226,121700,104843660,722,722,722,722,1487
|
|
20240226,121600,103770046,722,722,722,722,0
|
|
20240226,121500,103770046,722,722,722,722,0
|
|
20240226,121400,103770046,722,722,722,722,1000
|
|
20240226,121300,103048046,724,724,724,724,0
|
|
20240226,121200,103048046,724,724,724,724,130
|
|
20240226,121100,102953926,724,724,724,724,0
|
|
20240226,121000,102953926,724,724,724,724,0
|
|
20240226,120900,102953926,724,724,724,724,0
|
|
20240226,120800,102953926,724,724,724,724,0
|
|
20240226,120700,102953926,724,724,724,724,0
|
|
20240226,120600,102953926,724,724,724,724,0
|
|
20240226,120500,102953926,724,724,724,724,0
|
|
20240226,120400,102953926,724,724,724,724,0
|
|
20240226,120300,102953926,724,724,724,724,1184
|
|
20240226,120200,102096710,724,724,724,724,0
|
|
20240226,120100,102096710,724,723,724,723,1018
|
|
20240226,120000,101359696,723,723,723,723,82
|
|
20240226,115900,101300410,723,723,723,723,177
|
|
20240226,115800,101172439,726,726,726,726,0
|
|
20240226,115700,101172439,726,726,726,726,1
|
|
20240226,115600,101171713,723,723,723,723,1
|
|
20240226,115500,101170990,723,723,723,723,43
|
|
20240226,115400,101139901,724,724,724,724,0
|
|
20240226,115300,101139901,724,724,724,724,1
|
|
20240226,115200,101139177,723,723,723,723,2
|
|
20240226,115100,101137731,722,722,722,722,0
|
|
20240226,115000,101137731,722,722,722,722,0
|
|
20240226,114900,101137731,722,725,725,722,1346
|
|
20240226,114800,100161884,725,725,725,725,6
|
|
20240226,114700,100157534,725,725,725,725,343
|
|
20240226,114600,99908859,725,725,725,725,0
|
|
20240226,114500,99908859,725,725,725,725,0
|
|
20240226,114400,99908859,725,725,725,725,0
|
|
20240226,114300,99908859,725,725,725,725,0
|
|
20240226,114200,99908859,725,725,725,725,0
|
|
20240226,114100,99908859,725,725,725,725,0
|
|
20240226,114000,99908859,725,725,725,725,1
|
|
20240226,113900,99908134,721,723,723,721,7270
|
|
20240226,113800,94656659,723,723,723,723,0
|
|
20240226,113700,94656659,723,724,724,723,60
|
|
20240226,113600,94613275,723,723,723,723,0
|
|
20240226,113500,94613275,723,723,723,723,0
|
|
20240226,113400,94613275,723,723,723,723,0
|
|
20240226,113300,94613275,723,724,724,723,2619
|
|
20240226,113200,92717125,723,723,723,723,0
|
|
20240226,113100,92717125,723,723,723,723,0
|
|
20240226,113000,92717125,723,723,723,723,0
|
|
20240226,112900,92717125,723,723,723,723,1000
|
|
20240226,112800,91994125,729,729,729,729,0
|
|
20240226,112700,91994125,729,729,729,729,342
|
|
20240226,112600,91744807,729,729,729,729,0
|
|
20240226,112500,91744807,729,729,729,729,0
|
|
20240226,112400,91744807,729,729,729,729,0
|
|
20240226,112300,91744807,729,729,729,729,0
|
|
20240226,112200,91744807,729,729,729,729,0
|
|
20240226,112100,91744807,729,729,729,729,0
|
|
20240226,112000,91744807,729,729,729,729,8
|
|
20240226,111900,91738975,729,726,729,726,229
|
|
20240226,111800,91572479,726,726,726,726,14
|
|
20240226,111700,91562315,723,723,723,723,0
|
|
20240226,111600,91562315,723,723,723,723,100
|
|
20240226,111500,91490015,726,726,726,726,0
|
|
20240226,111400,91490015,726,726,726,726,0
|
|
20240226,111300,91490015,726,726,726,726,0
|
|
20240226,111200,91490015,726,726,726,726,0
|
|
20240226,111100,91490015,726,726,726,726,0
|
|
20240226,111000,91490015,726,726,726,726,70
|
|
20240226,110900,91439195,722,722,722,722,0
|
|
20240226,110800,91439195,722,722,722,722,0
|
|
20240226,110700,91439195,722,724,724,722,2464
|
|
20240226,110600,89659423,724,725,725,724,521
|
|
20240226,110500,89281716,725,725,725,725,0
|
|
20240226,110400,89281716,725,725,725,725,0
|
|
20240226,110300,89281716,725,725,725,725,0
|
|
20240226,110200,89281716,725,726,726,725,1248
|
|
20240226,110100,88376915,728,728,728,728,0
|
|
20240226,110000,88376915,728,728,728,728,0
|
|
20240226,105900,88376915,728,728,728,728,100
|
|
20240226,105800,88304115,728,725,728,725,6
|
|
20240226,105700,88299756,725,725,725,725,98
|
|
20240226,105600,88228706,725,725,725,725,0
|
|
20240226,105500,88228706,725,725,725,725,100
|
|
20240226,105400,88156206,724,724,724,724,0
|
|
20240226,105300,88156206,724,724,724,724,0
|
|
20240226,105200,88156206,724,724,724,724,512
|
|
20240226,105100,87785518,724,724,724,724,0
|
|
20240226,105000,87785518,724,724,724,724,17
|
|
20240226,104900,87773210,724,724,724,724,0
|
|
20240226,104800,87773210,724,724,724,724,482
|
|
20240226,104700,87424242,724,724,724,724,309
|
|
20240226,104600,87200526,724,724,724,724,0
|
|
20240226,104500,87200526,724,724,724,724,1
|
|
20240226,104400,87199802,725,725,725,725,509
|
|
20240226,104300,86830777,725,725,725,725,5
|
|
20240226,104200,86827152,725,725,725,725,138
|
|
20240226,104100,86727102,725,725,725,725,47
|
|
20240226,104000,86693027,723,723,723,723,118
|
|
20240226,103900,86607713,725,725,725,725,4
|
|
20240226,103800,86604813,723,723,723,723,4
|
|
20240226,103700,86601921,725,725,725,725,0
|
|
20240226,103600,86601921,725,725,725,725,0
|
|
20240226,103500,86601921,725,725,725,725,0
|
|
20240226,103400,86601921,725,725,725,725,0
|
|
20240226,103300,86601921,725,723,725,723,110
|
|
20240226,103200,86522191,725,725,725,725,65
|
|
20240226,103100,86475066,721,721,721,721,0
|
|
20240226,103000,86475066,721,725,725,721,5489
|
|
20240226,102900,82515013,723,723,723,723,0
|
|
20240226,102800,82515013,723,723,723,723,6967
|
|
20240226,102700,77477872,723,723,723,723,11
|
|
20240226,102600,77469919,722,722,722,722,2796
|
|
20240226,102500,75451207,722,722,722,722,0
|
|
20240226,102400,75451207,722,722,722,722,104
|
|
20240226,102300,75376119,722,722,722,722,680
|
|
20240226,102200,74885159,722,722,722,722,0
|
|
20240226,102100,74885159,722,722,722,722,0
|
|
20240226,102000,74885159,722,722,722,722,0
|
|
20240226,101900,74885159,722,722,722,722,620
|
|
20240226,101800,74437519,723,723,723,723,0
|
|
20240226,101700,74437519,723,723,723,723,0
|
|
20240226,101600,74437519,723,723,723,723,0
|
|
20240226,101500,74437519,723,723,723,723,135
|
|
20240226,101400,74339914,723,722,723,722,1000
|
|
20240226,101300,73617317,721,721,721,721,0
|
|
20240226,101200,73617317,721,721,721,721,1129
|
|
20240226,101100,72803308,721,721,721,721,1000
|
|
20240226,101000,72082308,720,720,720,720,1001
|
|
20240226,100900,71361588,720,720,720,720,60
|
|
20240226,100800,71318388,720,721,721,720,5292
|
|
20240226,100700,67502863,721,721,721,720,1010
|
|
20240226,100600,66774663,721,721,721,721,13
|
|
20240226,100500,66765290,720,723,723,720,6472
|
|
20240226,100400,62102625,722,724,724,722,23
|
|
20240226,100300,62085979,721,724,724,721,11834
|
|
20240226,100200,53546848,726,726,726,726,0
|
|
20240226,100100,53546848,726,726,726,726,0
|
|
20240226,100000,53546848,726,725,726,725,15953
|
|
20240226,095900,41980916,726,727,727,726,617
|
|
20240226,095800,41532968,727,727,727,727,4915
|
|
20240226,095700,37959763,728,729,729,728,1800
|
|
20240226,095600,36649362,733,733,733,733,0
|
|
20240226,095500,36649362,733,733,733,733,0
|
|
20240226,095400,36649362,733,733,733,733,0
|
|
20240226,095300,36649362,733,733,733,733,0
|
|
20240226,095200,36649362,733,733,733,733,10
|
|
20240226,095100,36642032,732,732,732,732,126
|
|
20240226,095000,36549800,733,733,733,733,0
|
|
20240226,094900,36549800,733,733,733,733,0
|
|
20240226,094800,36549800,733,733,733,733,2
|
|
20240226,094700,36548334,733,732,733,732,4496
|
|
20240226,094600,33253266,732,732,732,731,1401
|
|
20240226,094500,32228034,732,732,732,732,1
|
|
20240226,094400,32227302,731,732,732,731,5
|
|
20240226,094300,32223646,732,732,732,732,10
|
|
20240226,094200,32216326,732,728,732,728,9
|
|
20240226,094100,32209754,728,732,732,728,201
|
|
20240226,094000,32063421,732,732,732,732,137
|
|
20240226,093900,31963137,732,732,732,732,60
|
|
20240226,093800,31919217,732,732,732,732,0
|
|
20240226,093700,31919217,732,731,732,727,1021
|
|
20240226,093600,31176320,731,731,731,731,800
|
|
20240226,093500,30591520,731,731,731,731,100
|
|
20240226,093400,30518420,731,731,731,731,0
|
|
20240226,093300,30518420,731,731,731,731,0
|
|
20240226,093200,30518420,731,731,731,731,0
|
|
20240226,093100,30518420,731,731,731,731,1000
|
|
20240226,093000,29787420,731,731,731,731,0
|
|
20240226,092900,29787420,731,731,731,731,3000
|
|
20240226,092800,27594420,731,731,731,731,1000
|
|
20240226,092700,26863420,731,731,731,731,0
|
|
20240226,092600,26863420,731,731,731,731,0
|
|
20240226,092500,26863420,731,731,731,731,2874
|
|
20240226,092400,24762526,731,730,731,729,7303
|
|
20240226,092300,19429447,731,731,731,731,0
|
|
20240226,092200,19429447,731,731,731,731,0
|
|
20240226,092100,19429447,731,731,731,731,0
|
|
20240226,092000,19429447,731,731,731,731,0
|
|
20240226,091900,19429447,731,730,731,730,1155
|
|
20240226,091800,18586292,730,729,730,729,108
|
|
20240226,091700,18507510,729,731,731,729,76
|
|
20240226,091600,18452054,726,726,726,726,0
|
|
20240226,091500,18452054,726,726,726,726,1000
|
|
20240226,091400,17726054,726,726,726,726,400
|
|
20240226,091300,17435654,726,726,726,726,0
|
|
20240226,091200,17435654,726,726,726,726,579
|
|
20240226,091100,17015300,726,727,727,726,8
|
|
20240226,091000,17009491,731,726,733,726,20
|
|
20240226,090900,16994914,733,729,733,729,1502
|
|
20240226,090800,15894279,724,724,724,724,0
|
|
20240226,090700,15894279,724,724,729,724,20
|
|
20240226,090600,15879754,730,725,731,725,1717
|
|
20240226,090500,14634878,728,733,733,728,207
|
|
20240226,090400,14484119,733,728,733,724,5510
|
|
20240226,090300,10456772,728,728,728,723,452
|
|
20240226,090200,10127756,728,728,728,728,248
|
|
20240226,090100,9947212,732,728,732,728,5
|
|
20240226,090000,9943558,720,723,729,720,13764
|