738 lines
32 KiB
CSV
738 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,211500,999042105,592,592,592,592,22919
|
|
20240226,211400,999042105,592,592,592,592,0
|
|
20240226,211300,999042105,592,592,592,592,0
|
|
20240226,211200,999042105,592,592,592,592,0
|
|
20240226,211100,999042105,592,592,592,592,0
|
|
20240226,211000,999042105,592,592,592,592,0
|
|
20240226,210900,999042105,592,592,592,592,0
|
|
20240226,210800,999042105,592,592,592,592,0
|
|
20240226,210700,999042105,592,592,592,592,0
|
|
20240226,210600,999042105,592,592,592,592,0
|
|
20240226,210500,999042105,592,592,592,592,0
|
|
20240226,210400,999042105,592,592,592,592,0
|
|
20240226,210300,999042105,592,592,592,592,0
|
|
20240226,210200,999042105,592,592,592,592,0
|
|
20240226,210100,999042105,592,592,592,592,0
|
|
20240226,210000,999042105,592,592,592,592,0
|
|
20240226,205900,999042105,592,592,592,592,0
|
|
20240226,205800,999042105,592,592,592,592,0
|
|
20240226,205700,999042105,592,592,592,592,0
|
|
20240226,205600,999042105,592,592,592,592,0
|
|
20240226,205500,999042105,592,592,592,592,0
|
|
20240226,205400,999042105,592,592,592,592,0
|
|
20240226,205300,999042105,592,592,592,592,0
|
|
20240226,205200,999042105,592,592,592,592,0
|
|
20240226,205100,999042105,592,592,592,592,0
|
|
20240226,205000,999042105,592,592,592,592,0
|
|
20240226,204900,999042105,592,592,592,592,0
|
|
20240226,204800,999042105,592,592,592,592,0
|
|
20240226,204700,999042105,592,592,592,592,0
|
|
20240226,204600,999042105,592,592,592,592,0
|
|
20240226,204500,999042105,592,592,592,592,22919
|
|
20240226,204400,999042105,592,592,592,592,0
|
|
20240226,204300,999042105,592,592,592,592,0
|
|
20240226,204200,999042105,592,592,592,592,0
|
|
20240226,204100,999042105,592,592,592,592,0
|
|
20240226,204000,999042105,592,592,592,592,0
|
|
20240226,203900,999042105,592,592,592,592,0
|
|
20240226,203800,999042105,592,592,592,592,0
|
|
20240226,203700,999042105,592,592,592,592,0
|
|
20240226,203600,999042105,592,592,592,592,0
|
|
20240226,203500,999042105,592,592,592,592,0
|
|
20240226,203400,999042105,592,592,592,592,0
|
|
20240226,203300,999042105,592,592,592,592,0
|
|
20240226,203200,999042105,592,592,592,592,0
|
|
20240226,203100,999042105,592,592,592,592,0
|
|
20240226,203000,999042105,592,592,592,592,0
|
|
20240226,202900,999042105,592,592,592,592,0
|
|
20240226,202800,999042105,592,592,592,592,0
|
|
20240226,202700,999042105,592,592,592,592,0
|
|
20240226,202600,999042105,592,592,592,592,0
|
|
20240226,202500,999042105,592,592,592,592,0
|
|
20240226,202400,999042105,592,592,592,592,0
|
|
20240226,202300,999042105,592,592,592,592,0
|
|
20240226,202200,999042105,592,592,592,592,0
|
|
20240226,202100,999042105,592,592,592,592,0
|
|
20240226,202000,999042105,592,592,592,592,0
|
|
20240226,201900,999042105,592,592,592,592,0
|
|
20240226,201800,999042105,592,592,592,592,0
|
|
20240226,201700,999042105,592,592,592,592,0
|
|
20240226,201600,999042105,592,592,592,592,0
|
|
20240226,201500,999042105,592,592,592,592,22919
|
|
20240226,201400,999042105,592,592,592,592,0
|
|
20240226,201300,999042105,592,592,592,592,0
|
|
20240226,201200,999042105,592,592,592,592,0
|
|
20240226,201100,999042105,592,592,592,592,0
|
|
20240226,201000,999042105,592,592,592,592,0
|
|
20240226,200900,999042105,592,592,592,592,0
|
|
20240226,200800,999042105,592,592,592,592,0
|
|
20240226,200700,999042105,592,592,592,592,0
|
|
20240226,200600,999042105,592,592,592,592,0
|
|
20240226,200500,999042105,592,592,592,592,0
|
|
20240226,200400,999042105,592,592,592,592,0
|
|
20240226,200300,999042105,592,592,592,592,0
|
|
20240226,200200,999042105,592,592,592,592,0
|
|
20240226,200100,999042105,592,592,592,592,0
|
|
20240226,200000,999042105,592,592,592,592,0
|
|
20240226,195900,999042105,592,592,592,592,0
|
|
20240226,195800,999042105,592,592,592,592,0
|
|
20240226,195700,999042105,592,592,592,592,0
|
|
20240226,195600,999042105,592,592,592,592,0
|
|
20240226,195500,999042105,592,592,592,592,0
|
|
20240226,195400,999042105,592,592,592,592,0
|
|
20240226,195300,999042105,592,592,592,592,0
|
|
20240226,195200,999042105,592,592,592,592,0
|
|
20240226,195100,999042105,592,592,592,592,0
|
|
20240226,195000,999042105,592,592,592,592,0
|
|
20240226,194900,999042105,592,592,592,592,0
|
|
20240226,194800,999042105,592,592,592,592,0
|
|
20240226,194700,999042105,592,592,592,592,0
|
|
20240226,194600,999042105,592,592,592,592,0
|
|
20240226,194500,999042105,592,592,592,592,22919
|
|
20240226,194400,999042105,592,592,592,592,0
|
|
20240226,194300,999042105,592,592,592,592,0
|
|
20240226,194200,999042105,592,592,592,592,0
|
|
20240226,194100,999042105,592,592,592,592,0
|
|
20240226,194000,999042105,592,592,592,592,0
|
|
20240226,193900,999042105,592,592,592,592,0
|
|
20240226,193800,999042105,592,592,592,592,0
|
|
20240226,193700,999042105,592,592,592,592,0
|
|
20240226,193600,999042105,592,592,592,592,0
|
|
20240226,193500,999042105,592,592,592,592,0
|
|
20240226,193400,999042105,592,592,592,592,0
|
|
20240226,193300,999042105,592,592,592,592,0
|
|
20240226,193200,999042105,592,592,592,592,0
|
|
20240226,193100,999042105,592,592,592,592,0
|
|
20240226,193000,999042105,592,592,592,592,0
|
|
20240226,192900,999042105,592,592,592,592,0
|
|
20240226,192800,999042105,592,592,592,592,0
|
|
20240226,192700,999042105,592,592,592,592,0
|
|
20240226,192600,999042105,592,592,592,592,0
|
|
20240226,192500,999042105,592,592,592,592,0
|
|
20240226,192400,999042105,592,592,592,592,0
|
|
20240226,192300,999042105,592,592,592,592,0
|
|
20240226,192200,999042105,592,592,592,592,0
|
|
20240226,192100,999042105,592,592,592,592,0
|
|
20240226,192000,999042105,592,592,592,592,0
|
|
20240226,191900,999042105,592,592,592,592,0
|
|
20240226,191800,999042105,592,592,592,592,0
|
|
20240226,191700,999042105,592,592,592,592,0
|
|
20240226,191600,999042105,592,592,592,592,0
|
|
20240226,191500,999042105,592,592,592,592,22919
|
|
20240226,191400,999042105,592,592,592,592,0
|
|
20240226,191300,999042105,592,592,592,592,0
|
|
20240226,191200,999042105,592,592,592,592,0
|
|
20240226,191100,999042105,592,592,592,592,0
|
|
20240226,191000,999042105,592,592,592,592,0
|
|
20240226,190900,999042105,592,592,592,592,0
|
|
20240226,190800,999042105,592,592,592,592,0
|
|
20240226,190700,999042105,592,592,592,592,0
|
|
20240226,190600,999042105,592,592,592,592,0
|
|
20240226,190500,999042105,592,592,592,592,0
|
|
20240226,190400,999042105,592,592,592,592,0
|
|
20240226,190300,999042105,592,592,592,592,0
|
|
20240226,190200,999042105,592,592,592,592,0
|
|
20240226,190100,999042105,592,592,592,592,0
|
|
20240226,190000,999042105,592,592,592,592,0
|
|
20240226,185900,999042105,592,592,592,592,0
|
|
20240226,185800,999042105,592,592,592,592,0
|
|
20240226,185700,999042105,592,592,592,592,0
|
|
20240226,185600,999042105,592,592,592,592,0
|
|
20240226,185500,999042105,592,592,592,592,0
|
|
20240226,185400,999042105,592,592,592,592,0
|
|
20240226,185300,999042105,592,592,592,592,0
|
|
20240226,185200,999042105,592,592,592,592,0
|
|
20240226,185100,999042105,592,592,592,592,0
|
|
20240226,185000,999042105,592,592,592,592,0
|
|
20240226,184900,999042105,592,592,592,592,0
|
|
20240226,184800,999042105,592,592,592,592,0
|
|
20240226,184700,999042105,592,592,592,592,0
|
|
20240226,184600,999042105,592,592,592,592,0
|
|
20240226,184500,999042105,592,592,592,592,22919
|
|
20240226,184400,999042105,592,592,592,592,0
|
|
20240226,184300,999042105,592,592,592,592,0
|
|
20240226,184200,999042105,592,592,592,592,0
|
|
20240226,184100,999042105,592,592,592,592,0
|
|
20240226,184000,999042105,592,592,592,592,0
|
|
20240226,183900,999042105,592,592,592,592,0
|
|
20240226,183800,999042105,592,592,592,592,0
|
|
20240226,183700,999042105,592,592,592,592,0
|
|
20240226,183600,999042105,592,592,592,592,0
|
|
20240226,183500,999042105,592,592,592,592,0
|
|
20240226,183400,999042105,592,592,592,592,0
|
|
20240226,183300,999042105,592,592,592,592,0
|
|
20240226,183200,999042105,592,592,592,592,0
|
|
20240226,183100,999042105,592,592,592,592,0
|
|
20240226,183000,999042105,592,592,592,592,0
|
|
20240226,182900,999042105,592,592,592,592,0
|
|
20240226,182800,999042105,592,592,592,592,0
|
|
20240226,182700,999042105,592,592,592,592,0
|
|
20240226,182600,999042105,592,592,592,592,0
|
|
20240226,182500,999042105,592,592,592,592,0
|
|
20240226,182400,999042105,592,592,592,592,0
|
|
20240226,182300,999042105,592,592,592,592,0
|
|
20240226,182200,999042105,592,592,592,592,0
|
|
20240226,182100,999042105,592,592,592,592,0
|
|
20240226,182000,999042105,592,592,592,592,0
|
|
20240226,181900,999042105,592,592,592,592,0
|
|
20240226,181800,999042105,592,592,592,592,0
|
|
20240226,181700,999042105,592,592,592,592,0
|
|
20240226,181600,999042105,592,592,592,592,0
|
|
20240226,181500,999042105,592,592,592,592,22919
|
|
20240226,181400,999042105,592,592,592,592,0
|
|
20240226,181300,999042105,592,592,592,592,0
|
|
20240226,181200,999042105,592,592,592,592,0
|
|
20240226,181100,999042105,592,592,592,592,0
|
|
20240226,181000,999042105,592,592,592,592,0
|
|
20240226,180900,999042105,592,592,592,592,0
|
|
20240226,180800,999042105,592,592,592,592,0
|
|
20240226,180700,999042105,592,592,592,592,0
|
|
20240226,180600,999042105,592,592,592,592,0
|
|
20240226,180500,999042105,592,592,592,592,0
|
|
20240226,180400,999042105,592,592,592,592,0
|
|
20240226,180300,999042105,592,592,592,592,0
|
|
20240226,180200,999042105,592,592,592,592,0
|
|
20240226,180100,999042105,592,592,592,592,0
|
|
20240226,180000,999042105,592,592,592,592,0
|
|
20240226,175900,999042105,592,592,592,592,0
|
|
20240226,175800,999042105,592,592,592,592,0
|
|
20240226,175700,999042105,592,592,592,592,0
|
|
20240226,175600,999042105,592,592,592,592,0
|
|
20240226,175500,999042105,592,592,592,592,0
|
|
20240226,175400,999042105,592,592,592,592,0
|
|
20240226,175300,999042105,592,592,592,592,0
|
|
20240226,175200,999042105,592,592,592,592,0
|
|
20240226,175100,999042105,592,592,592,592,0
|
|
20240226,175000,999042105,592,592,592,592,0
|
|
20240226,174900,999042105,592,592,592,592,0
|
|
20240226,174800,999042105,592,592,592,592,0
|
|
20240226,174700,999042105,592,592,592,592,0
|
|
20240226,174600,999042105,592,592,592,592,0
|
|
20240226,174500,999042105,592,592,592,592,22919
|
|
20240226,174400,999042105,592,592,592,592,0
|
|
20240226,174300,999042105,592,592,592,592,0
|
|
20240226,174200,999042105,592,592,592,592,0
|
|
20240226,174100,999042105,592,592,592,592,0
|
|
20240226,174000,999042105,592,592,592,592,0
|
|
20240226,173900,999042105,592,592,592,592,0
|
|
20240226,173800,999042105,592,592,592,592,0
|
|
20240226,173700,999042105,592,592,592,592,0
|
|
20240226,173600,999042105,592,592,592,592,0
|
|
20240226,173500,999042105,592,592,592,592,0
|
|
20240226,173400,999042105,592,592,592,592,0
|
|
20240226,173300,999042105,592,592,592,592,0
|
|
20240226,173200,999042105,592,592,592,592,0
|
|
20240226,173100,999042105,592,592,592,592,0
|
|
20240226,173000,999042105,592,592,592,592,0
|
|
20240226,172900,999042105,592,592,592,592,0
|
|
20240226,172800,999042105,592,592,592,592,0
|
|
20240226,172700,999042105,592,592,592,592,0
|
|
20240226,172600,999042105,592,592,592,592,0
|
|
20240226,172500,999042105,592,592,592,592,0
|
|
20240226,172400,999042105,592,592,592,592,0
|
|
20240226,172300,999042105,592,592,592,592,0
|
|
20240226,172200,999042105,592,592,592,592,0
|
|
20240226,172100,999042105,592,592,592,592,0
|
|
20240226,172000,999042105,592,592,592,592,0
|
|
20240226,171900,999042105,592,592,592,592,0
|
|
20240226,171800,999042105,592,592,592,592,0
|
|
20240226,171700,999042105,592,592,592,592,0
|
|
20240226,171600,999042105,592,592,592,592,0
|
|
20240226,171500,999042105,592,592,592,592,22919
|
|
20240226,171400,999042105,592,592,592,592,0
|
|
20240226,171300,999042105,592,592,592,592,0
|
|
20240226,171200,999042105,592,592,592,592,0
|
|
20240226,171100,999042105,592,592,592,592,0
|
|
20240226,171000,999042105,592,592,592,592,0
|
|
20240226,170900,999042105,592,592,592,592,0
|
|
20240226,170800,999042105,592,592,592,592,0
|
|
20240226,170700,999042105,592,592,592,592,0
|
|
20240226,170600,999042105,592,592,592,592,0
|
|
20240226,170500,999042105,592,592,592,592,0
|
|
20240226,170400,999042105,592,592,592,592,0
|
|
20240226,170300,999042105,592,592,592,592,0
|
|
20240226,170200,999042105,592,592,592,592,0
|
|
20240226,170100,999042105,592,592,592,592,0
|
|
20240226,170000,999042105,592,592,592,592,0
|
|
20240226,165900,999042105,592,592,592,592,0
|
|
20240226,165800,999042105,592,592,592,592,0
|
|
20240226,165700,999042105,592,592,592,592,0
|
|
20240226,165600,999042105,592,592,592,592,0
|
|
20240226,165500,999042105,592,592,592,592,0
|
|
20240226,165400,999042105,592,592,592,592,0
|
|
20240226,165300,999042105,592,592,592,592,0
|
|
20240226,165200,999042105,592,592,592,592,0
|
|
20240226,165100,999042105,592,592,592,592,0
|
|
20240226,165000,999042105,592,592,592,592,0
|
|
20240226,164900,999042105,592,592,592,592,0
|
|
20240226,164800,999042105,592,592,592,592,0
|
|
20240226,164700,999042105,592,592,592,592,0
|
|
20240226,164600,999042105,592,592,592,592,0
|
|
20240226,164500,999042105,592,592,592,592,22919
|
|
20240226,164400,999042105,592,592,592,592,0
|
|
20240226,164300,999042105,592,592,592,592,0
|
|
20240226,164200,999042105,592,592,592,592,0
|
|
20240226,164100,999042105,592,592,592,592,0
|
|
20240226,164000,999042105,592,592,592,592,0
|
|
20240226,163900,999042105,592,592,592,592,0
|
|
20240226,163800,999042105,592,592,592,592,0
|
|
20240226,163700,999042105,592,592,592,592,0
|
|
20240226,163600,999042105,592,592,592,592,0
|
|
20240226,163500,999042105,592,592,592,592,0
|
|
20240226,163400,999042105,592,592,592,592,0
|
|
20240226,163300,999042105,592,592,592,592,0
|
|
20240226,163200,999042105,592,592,592,592,0
|
|
20240226,163100,999042105,592,592,592,592,0
|
|
20240226,163000,999042105,592,592,592,592,0
|
|
20240226,162900,999042105,592,592,592,592,0
|
|
20240226,162800,999042105,592,592,592,592,0
|
|
20240226,162700,999042105,592,592,592,592,0
|
|
20240226,162600,999042105,592,592,592,592,0
|
|
20240226,162500,999042105,592,592,592,592,0
|
|
20240226,162400,999042105,592,592,592,592,0
|
|
20240226,162300,999042105,592,592,592,592,0
|
|
20240226,162200,999042105,592,592,592,592,0
|
|
20240226,162100,999042105,592,592,592,592,0
|
|
20240226,162000,999042105,592,592,592,592,0
|
|
20240226,161900,999042105,592,592,592,592,0
|
|
20240226,161800,999042105,592,592,592,592,0
|
|
20240226,161700,999042105,592,592,592,592,0
|
|
20240226,161600,999042105,592,592,592,592,0
|
|
20240226,161500,999042105,592,592,592,592,22919
|
|
20240226,161400,999042105,592,592,592,592,0
|
|
20240226,161300,999042105,592,592,592,592,0
|
|
20240226,161200,999042105,592,592,592,592,0
|
|
20240226,161100,999042105,592,592,592,592,0
|
|
20240226,161000,999042105,592,592,592,592,0
|
|
20240226,160900,999042105,592,592,592,592,0
|
|
20240226,160800,999042105,592,592,592,592,0
|
|
20240226,160700,999042105,592,592,592,592,0
|
|
20240226,160600,999042105,592,592,592,592,0
|
|
20240226,160500,999042105,592,592,592,592,0
|
|
20240226,160400,999042105,592,592,592,592,0
|
|
20240226,160300,999042105,592,592,592,592,0
|
|
20240226,160200,999042105,592,592,592,592,0
|
|
20240226,160100,999042105,592,592,592,592,0
|
|
20240226,160000,999042105,592,592,592,592,0
|
|
20240226,155900,999042105,592,592,592,592,0
|
|
20240226,155800,999042105,592,592,592,592,0
|
|
20240226,155700,999042105,592,592,592,592,0
|
|
20240226,155600,999042105,592,592,592,592,0
|
|
20240226,155500,999042105,592,592,592,592,0
|
|
20240226,155400,999042105,592,592,592,592,0
|
|
20240226,155300,999042105,592,592,592,592,0
|
|
20240226,155200,999042105,592,592,592,592,0
|
|
20240226,155100,999042105,592,592,592,592,0
|
|
20240226,155000,999042105,592,592,592,592,0
|
|
20240226,154900,999042105,592,592,592,592,0
|
|
20240226,154800,999042105,592,592,592,592,0
|
|
20240226,154700,999042105,592,592,592,592,0
|
|
20240226,154600,999042105,592,592,592,592,0
|
|
20240226,154500,999042105,592,592,592,592,22919
|
|
20240226,154400,999042105,592,592,592,592,0
|
|
20240226,154300,999042105,592,592,592,592,0
|
|
20240226,154200,999042105,592,592,592,592,0
|
|
20240226,154100,999042105,592,592,592,592,0
|
|
20240226,154000,999042105,592,592,592,592,0
|
|
20240226,153900,999042105,592,592,592,592,0
|
|
20240226,153800,999042105,592,592,592,592,0
|
|
20240226,153700,999042105,592,592,592,592,0
|
|
20240226,153600,999042105,592,592,592,592,0
|
|
20240226,153500,999042105,592,592,592,592,0
|
|
20240226,153400,999042105,592,592,592,592,0
|
|
20240226,153300,999042105,592,592,592,592,0
|
|
20240226,153200,999042105,592,592,592,592,0
|
|
20240226,153100,999042105,592,592,592,592,0
|
|
20240226,153000,999042105,592,592,592,592,22919
|
|
20240226,152900,985474057,592,592,592,592,0
|
|
20240226,152800,985474057,592,592,592,592,0
|
|
20240226,152700,985474057,592,592,592,592,0
|
|
20240226,152600,985474057,592,592,592,592,0
|
|
20240226,152500,985474057,592,592,592,592,0
|
|
20240226,152400,985474057,592,592,592,592,0
|
|
20240226,152300,985474057,592,592,592,592,0
|
|
20240226,152200,985474057,592,592,592,592,0
|
|
20240226,152100,985474057,592,592,592,592,0
|
|
20240226,152000,985474057,592,592,592,592,0
|
|
20240226,151900,985474057,592,592,593,592,1427
|
|
20240226,151800,984629223,592,592,592,592,255
|
|
20240226,151700,984478263,592,592,592,592,345
|
|
20240226,151600,984274023,593,594,594,593,2270
|
|
20240226,151500,982927881,593,593,593,593,2543
|
|
20240226,151400,981419882,593,593,593,593,438
|
|
20240226,151300,981160148,593,593,593,593,341
|
|
20240226,151200,980957935,593,593,593,593,40
|
|
20240226,151100,980934215,593,595,595,593,1536
|
|
20240226,151000,980023337,596,597,597,596,9
|
|
20240226,150900,980017972,596,593,596,593,339
|
|
20240226,150800,979816939,593,593,594,593,2540
|
|
20240226,150700,978310569,593,593,593,593,356
|
|
20240226,150600,978099461,593,594,594,593,463
|
|
20240226,150500,977824602,594,594,594,594,303
|
|
20240226,150400,977644620,594,594,594,594,3210
|
|
20240226,150300,975737880,593,593,593,593,672
|
|
20240226,150200,975339384,593,593,593,593,0
|
|
20240226,150100,975339384,593,593,593,593,0
|
|
20240226,150000,975339384,593,594,594,593,1884
|
|
20240226,145900,974220488,594,594,594,594,4
|
|
20240226,145800,974218112,594,594,594,594,1
|
|
20240226,145700,974217518,596,596,596,596,10
|
|
20240226,145600,974211558,597,597,597,597,0
|
|
20240226,145500,974211558,597,597,597,597,429
|
|
20240226,145400,973955445,595,595,596,595,62003
|
|
20240226,145300,937061657,596,596,596,596,0
|
|
20240226,145200,937061657,596,596,596,596,0
|
|
20240226,145100,937061657,596,596,596,596,1836
|
|
20240226,145000,935967401,595,595,595,595,10584
|
|
20240226,144900,929669921,596,596,596,596,100
|
|
20240226,144800,929610321,596,596,596,596,51
|
|
20240226,144700,929579925,596,596,596,596,10
|
|
20240226,144600,929573965,595,595,595,595,0
|
|
20240226,144500,929573965,595,595,595,595,0
|
|
20240226,144400,929573965,595,595,595,595,10237
|
|
20240226,144300,923482950,595,595,595,595,3355
|
|
20240226,144200,921486725,595,595,595,595,0
|
|
20240226,144100,921486725,595,595,595,595,0
|
|
20240226,144000,921486725,595,595,595,595,0
|
|
20240226,143900,921486725,595,597,597,595,13001
|
|
20240226,143800,913751128,595,595,595,595,6000
|
|
20240226,143700,910181128,595,595,595,595,0
|
|
20240226,143600,910181128,595,595,595,595,22434
|
|
20240226,143500,896832898,594,594,594,594,195
|
|
20240226,143400,896717068,594,595,595,594,5006
|
|
20240226,143300,893738503,595,595,595,595,1961
|
|
20240226,143200,892571708,595,595,595,595,100
|
|
20240226,143100,892512208,594,594,594,594,6002
|
|
20240226,143000,888947020,594,594,594,594,1
|
|
20240226,142900,888946426,592,592,592,592,0
|
|
20240226,142800,888946426,592,592,592,592,2231
|
|
20240226,142700,887625674,592,593,593,592,214
|
|
20240226,142600,887498779,593,593,593,593,743
|
|
20240226,142500,887058180,595,595,595,593,112
|
|
20240226,142400,886991562,595,595,595,595,1681
|
|
20240226,142300,885991367,595,595,595,595,0
|
|
20240226,142200,885991367,595,595,595,595,1
|
|
20240226,142100,885990772,594,593,594,593,7559
|
|
20240226,142000,881504752,593,593,593,592,7623
|
|
20240226,141900,876988923,593,593,593,593,1100
|
|
20240226,141800,876336623,592,592,592,592,0
|
|
20240226,141700,876336623,592,592,592,592,0
|
|
20240226,141600,876336623,592,592,592,592,0
|
|
20240226,141500,876336623,592,592,592,592,0
|
|
20240226,141400,876336623,592,592,592,592,0
|
|
20240226,141300,876336623,592,592,592,592,0
|
|
20240226,141200,876336623,592,592,592,592,0
|
|
20240226,141100,876336623,592,592,592,592,1
|
|
20240226,141000,876336031,594,594,594,594,282
|
|
20240226,140900,876168523,594,594,594,594,3
|
|
20240226,140800,876166741,592,593,593,592,2009
|
|
20240226,140700,874976407,593,593,593,593,1
|
|
20240226,140600,874975814,593,593,593,593,100
|
|
20240226,140500,874916514,593,593,593,593,0
|
|
20240226,140400,874916514,593,593,593,593,703
|
|
20240226,140300,874499635,593,594,594,593,418
|
|
20240226,140200,874251593,594,594,594,594,10
|
|
20240226,140100,874245653,594,594,594,594,1284
|
|
20240226,140000,873482957,595,596,596,590,28121
|
|
20240226,135900,856832215,596,597,597,596,1221
|
|
20240226,135800,856104478,597,597,597,597,37
|
|
20240226,135700,856082389,597,598,598,596,5759
|
|
20240226,135600,852647253,598,598,598,598,0
|
|
20240226,135500,852647253,598,598,598,598,350
|
|
20240226,135400,852437953,599,599,599,599,50
|
|
20240226,135300,852408003,599,599,599,599,1
|
|
20240226,135200,852407404,599,599,599,599,80
|
|
20240226,135100,852359484,599,598,599,596,5741
|
|
20240226,135000,848931835,598,599,599,598,657
|
|
20240226,134900,848538919,598,596,598,596,1150
|
|
20240226,134800,847853517,596,596,596,596,2136
|
|
20240226,134700,846580461,596,598,600,596,31865
|
|
20240226,134600,827571357,599,599,599,599,0
|
|
20240226,134500,827571357,599,601,601,599,13074
|
|
20240226,134400,819727843,601,601,601,601,0
|
|
20240226,134300,819727843,601,601,601,601,0
|
|
20240226,134200,819727843,601,601,601,601,1347
|
|
20240226,134100,818918296,601,601,601,601,0
|
|
20240226,134000,818918296,601,602,602,601,1049
|
|
20240226,133900,818287151,605,604,605,604,8
|
|
20240226,133800,818282316,602,602,602,602,1000
|
|
20240226,133700,817680316,605,604,605,604,1000
|
|
20240226,133600,817075739,604,604,604,604,21
|
|
20240226,133500,817063055,602,604,604,602,2
|
|
20240226,133400,817061849,600,600,600,600,0
|
|
20240226,133300,817061849,600,601,601,600,500
|
|
20240226,133200,816761449,600,600,600,600,0
|
|
20240226,133100,816761449,600,600,600,600,0
|
|
20240226,133000,816761449,600,600,600,600,0
|
|
20240226,132900,816761449,600,601,601,600,2775
|
|
20240226,132800,815095656,601,601,601,601,1779
|
|
20240226,132700,814026477,601,601,601,601,0
|
|
20240226,132600,814026477,601,601,601,601,0
|
|
20240226,132500,814026477,601,601,602,601,312
|
|
20240226,132400,813838963,601,601,601,601,0
|
|
20240226,132300,813838963,601,601,601,601,2
|
|
20240226,132200,813837761,601,601,601,601,2
|
|
20240226,132100,813836559,601,601,601,601,75
|
|
20240226,132000,813791484,601,601,601,601,1
|
|
20240226,131900,813790883,601,601,601,601,0
|
|
20240226,131800,813790883,601,602,602,601,46
|
|
20240226,131700,813763204,602,601,602,601,22
|
|
20240226,131600,813749980,601,601,601,601,183
|
|
20240226,131500,813639997,601,602,602,601,367
|
|
20240226,131400,813419349,602,602,602,602,529
|
|
20240226,131300,813100891,604,603,604,603,40
|
|
20240226,131200,813076740,604,604,604,604,15
|
|
20240226,131100,813067680,604,604,604,604,0
|
|
20240226,131000,813067680,604,604,604,604,0
|
|
20240226,130900,813067680,604,604,604,604,0
|
|
20240226,130800,813067680,604,604,604,604,0
|
|
20240226,130700,813067680,604,604,604,604,1
|
|
20240226,130600,813067076,604,603,604,603,46
|
|
20240226,130500,813039304,600,603,604,600,2673
|
|
20240226,130400,811434417,604,603,604,603,15
|
|
20240226,130300,811425369,604,604,604,604,342
|
|
20240226,130200,811218801,604,604,604,604,0
|
|
20240226,130100,811218801,604,604,604,604,0
|
|
20240226,130000,811218801,604,601,604,601,2
|
|
20240226,125900,811217596,603,603,603,603,21
|
|
20240226,125800,811204933,600,600,600,600,0
|
|
20240226,125700,811204933,600,600,600,600,0
|
|
20240226,125600,811204933,600,600,600,600,227
|
|
20240226,125500,811068733,601,601,601,601,4647
|
|
20240226,125400,808275886,602,602,602,602,0
|
|
20240226,125300,808275886,602,602,602,602,0
|
|
20240226,125200,808275886,602,602,603,602,20
|
|
20240226,125100,808263836,603,603,603,603,0
|
|
20240226,125000,808263836,603,602,603,602,1020
|
|
20240226,124900,807649679,602,602,602,602,150
|
|
20240226,124800,807559379,602,602,602,602,4507
|
|
20240226,124700,804846165,602,602,602,602,0
|
|
20240226,124600,804846165,602,603,603,602,6815
|
|
20240226,124500,800739836,603,603,603,603,53
|
|
20240226,124400,800707877,603,603,603,603,15
|
|
20240226,124300,800698832,603,603,603,603,350
|
|
20240226,124200,800487782,603,603,603,603,60
|
|
20240226,124100,800451602,604,604,604,604,0
|
|
20240226,124000,800451602,604,604,604,604,0
|
|
20240226,123900,800451602,604,604,604,604,0
|
|
20240226,123800,800451602,604,604,604,604,1
|
|
20240226,123700,800450998,604,603,604,603,6
|
|
20240226,123600,800447376,603,603,603,603,201
|
|
20240226,123500,800326173,603,603,603,603,9
|
|
20240226,123400,800320746,603,603,603,603,1
|
|
20240226,123300,800320143,603,603,603,603,1
|
|
20240226,123200,800319540,604,604,604,604,109
|
|
20240226,123100,800253704,604,604,604,604,4
|
|
20240226,123000,800251288,607,607,607,607,1
|
|
20240226,122900,800250681,606,603,606,603,14
|
|
20240226,122800,800242200,607,607,607,607,0
|
|
20240226,122700,800242200,607,605,607,605,1186
|
|
20240226,122600,799522552,605,606,607,605,1214
|
|
20240226,122500,798785893,607,605,607,605,3628
|
|
20240226,122400,796586211,606,606,606,606,0
|
|
20240226,122300,796586211,606,602,606,602,1792
|
|
20240226,122200,795503427,602,603,605,602,4151
|
|
20240226,122100,792996012,604,604,604,603,6994
|
|
20240226,122000,788777270,604,604,604,604,82
|
|
20240226,121900,788727742,604,604,604,604,53
|
|
20240226,121800,788695730,604,604,604,604,0
|
|
20240226,121700,788695730,604,604,604,604,1
|
|
20240226,121600,788695126,601,601,604,601,3595
|
|
20240226,121500,786534525,604,604,604,604,5
|
|
20240226,121400,786531505,604,604,604,604,5
|
|
20240226,121300,786528485,604,603,604,603,12
|
|
20240226,121200,786521238,603,604,604,601,1381
|
|
20240226,121100,785687784,604,603,604,602,1979
|
|
20240226,121000,784492528,602,604,604,602,996
|
|
20240226,120900,783892814,605,604,605,603,111
|
|
20240226,120800,783825671,605,604,605,602,193
|
|
20240226,120700,783708948,605,602,605,602,98
|
|
20240226,120600,783649899,603,603,604,603,226
|
|
20240226,120500,783513469,603,603,603,600,1080
|
|
20240226,120400,782865229,603,602,603,602,358
|
|
20240226,120300,782649437,603,602,603,602,170
|
|
20240226,120200,782546997,602,602,602,602,1723
|
|
20240226,120100,781509751,602,602,602,602,9
|
|
20240226,120000,781504333,602,601,602,601,181
|
|
20240226,115900,781395372,602,602,602,602,70
|
|
20240226,115800,781353232,602,602,602,602,20
|
|
20240226,115700,781341192,600,600,600,600,2
|
|
20240226,115600,781339992,600,600,600,600,134
|
|
20240226,115500,781259592,600,600,600,600,1879
|
|
20240226,115400,780132192,600,600,600,600,25
|
|
20240226,115300,780117192,600,600,600,600,88
|
|
20240226,115200,780064392,600,600,600,600,957
|
|
20240226,115100,779490192,600,600,600,599,10268
|
|
20240226,115000,773332409,600,603,603,600,50153
|
|
20240226,114900,743217526,602,602,602,602,1728
|
|
20240226,114800,742177270,602,602,602,602,10
|
|
20240226,114700,742171250,601,601,601,601,2135
|
|
20240226,114600,740888115,602,602,602,602,18
|
|
20240226,114500,740877279,602,602,602,602,11
|
|
20240226,114400,740870657,601,601,601,601,5000
|
|
20240226,114300,737865657,601,601,601,601,1200
|
|
20240226,114200,737144457,602,602,602,602,0
|
|
20240226,114100,737144457,602,602,602,602,500
|
|
20240226,114000,736843457,602,602,602,602,200
|
|
20240226,113900,736723057,602,602,602,602,2031
|
|
20240226,113800,735500395,602,602,602,602,532
|
|
20240226,113700,735180131,601,602,602,601,1915
|
|
20240226,113600,734027331,603,603,603,603,1
|
|
20240226,113500,734026728,602,603,603,602,3988
|
|
20240226,113400,731623456,603,603,603,603,0
|
|
20240226,113300,731623456,603,603,603,603,104
|
|
20240226,113200,731560744,603,603,603,603,0
|
|
20240226,113100,731560744,603,603,603,603,471
|
|
20240226,113000,731276731,605,605,605,605,0
|
|
20240226,112900,731276731,605,605,605,605,0
|
|
20240226,112800,731276731,605,605,605,605,0
|
|
20240226,112700,731276731,605,605,605,605,1448
|
|
20240226,112600,730400691,604,604,604,604,0
|
|
20240226,112500,730400691,604,604,604,604,216
|
|
20240226,112400,730270227,604,604,604,604,119
|
|
20240226,112300,730198351,604,603,604,603,259
|
|
20240226,112200,730041944,604,604,604,604,200
|
|
20240226,112100,729921144,602,602,602,602,1
|
|
20240226,112000,729920542,602,602,602,602,0
|
|
20240226,111900,729920542,602,602,602,602,0
|
|
20240226,111800,729920542,602,602,602,602,1
|
|
20240226,111700,729919940,600,600,600,600,0
|
|
20240226,111600,729919940,600,604,604,600,236
|
|
20240226,111500,729778159,604,602,604,600,5201
|
|
20240226,111400,726653475,601,602,602,601,400
|
|
20240226,111300,726413055,601,601,601,601,0
|
|
20240226,111200,726413055,601,601,601,601,0
|
|
20240226,111100,726413055,601,601,601,601,560
|
|
20240226,111000,726076495,600,600,600,600,0
|
|
20240226,110900,726076495,600,602,602,600,14012
|
|
20240226,110800,717658855,602,603,603,602,769
|
|
20240226,110700,717195577,604,604,604,604,0
|
|
20240226,110600,717195577,604,604,604,604,5355
|
|
20240226,110500,713961157,603,605,605,603,18837
|
|
20240226,110400,702582115,605,605,605,605,3319
|
|
20240226,110300,700574120,606,606,606,606,430
|
|
20240226,110200,700313540,606,606,606,606,800
|
|
20240226,110100,699828740,606,606,606,606,0
|
|
20240226,110000,699828740,606,607,607,606,1530
|
|
20240226,105900,698900918,607,607,607,607,0
|
|
20240226,105800,698900918,607,607,607,607,0
|
|
20240226,105700,698900918,607,608,608,607,12227
|
|
20240226,105600,691479089,608,608,608,608,0
|
|
20240226,105500,691479089,608,608,608,608,0
|
|
20240226,105400,691479089,608,608,608,608,1684
|
|
20240226,105300,690455217,607,607,607,607,350
|
|
20240226,105200,690242767,607,607,607,607,0
|
|
20240226,105100,690242767,607,607,607,607,4050
|
|
20240226,105000,687784417,608,608,608,608,193
|
|
20240226,104900,687667073,608,608,608,607,1439
|
|
20240226,104800,686792678,608,608,608,608,100
|
|
20240226,104700,686731878,607,607,607,607,857
|
|
20240226,104600,686211679,607,606,607,606,127
|
|
20240226,104500,686134705,606,609,609,606,10168
|
|
20240226,104400,679963109,609,608,609,607,6917
|
|
20240226,104300,675759912,607,611,611,607,11594
|
|
20240226,104200,668695088,611,612,612,611,2060
|
|
20240226,104100,667434408,613,611,613,611,1378
|
|
20240226,104000,666589717,610,610,610,610,1264
|
|
20240226,103900,665818677,613,613,613,613,0
|
|
20240226,103800,665818677,613,610,613,610,1771
|
|
20240226,103700,664736366,611,610,611,610,59
|
|
20240226,103600,664700375,611,611,611,611,40
|
|
20240226,103500,664675935,611,610,611,610,14487
|
|
20240226,103400,655836479,609,609,609,609,13
|
|
20240226,103300,655828562,609,609,610,609,177
|
|
20240226,103200,655720605,610,610,610,610,187
|
|
20240226,103100,655606535,610,610,610,610,5
|
|
20240226,103000,655603485,610,610,610,610,2
|
|
20240226,102900,655602265,611,611,611,611,1
|
|
20240226,102800,655601654,610,610,610,610,51
|
|
20240226,102700,655570544,610,609,610,609,804
|
|
20240226,102600,655080106,608,609,609,608,320
|
|
20240226,102500,654885516,608,608,608,608,12
|
|
20240226,102400,654878220,610,610,610,608,69217
|
|
20240226,102300,612666539,611,611,611,611,3777
|
|
20240226,102200,610358792,611,612,612,611,1791
|
|
20240226,102100,609263440,611,612,612,611,4001
|
|
20240226,102000,606817828,611,611,613,611,4256
|
|
20240226,101900,604217037,613,615,615,610,36321
|
|
20240226,101800,582027763,615,616,616,615,1729
|
|
20240226,101700,580963959,616,615,616,615,916
|
|
20240226,101600,580399719,616,615,616,615,1317
|
|
20240226,101500,579589144,615,615,615,615,3342
|
|
20240226,101400,577533814,614,615,615,614,10
|
|
20240226,101300,577527672,614,614,614,614,444
|
|
20240226,101200,577255056,614,614,614,614,5604
|
|
20240226,101100,573814200,615,618,618,615,3472
|
|
20240226,101000,571670669,616,615,616,615,3784
|
|
20240226,100900,569339758,616,618,619,616,7835
|
|
20240226,100800,564509174,618,616,618,615,7395
|
|
20240226,100700,559955251,616,620,620,616,3498
|
|
20240226,100600,557793724,620,621,624,616,18930
|
|
20240226,100500,546022707,621,613,621,610,159630
|
|
20240226,100400,447624403,613,614,614,613,1044
|
|
20240226,100300,446984330,613,614,614,613,3184
|
|
20240226,100200,445029454,614,615,615,614,5612
|
|
20240226,100100,441578973,615,615,615,614,6079
|
|
20240226,100000,437841403,614,614,614,614,2421
|
|
20240226,095900,436354909,610,613,614,610,11024
|
|
20240226,095800,429596993,613,613,613,612,3728
|
|
20240226,095700,427311929,610,610,613,610,7449
|
|
20240226,095600,422750892,610,609,612,609,16675
|
|
20240226,095500,412569625,610,610,610,610,11
|
|
20240226,095400,412562915,610,608,610,608,2101
|
|
20240226,095300,411285505,608,608,608,608,1581
|
|
20240226,095200,410324257,608,608,608,608,0
|
|
20240226,095100,410324257,608,608,608,608,1055
|
|
20240226,095000,409682817,608,610,610,608,2533
|
|
20240226,094900,408141154,609,609,609,609,4000
|
|
20240226,094800,405705154,609,609,609,609,16
|
|
20240226,094700,405695410,605,608,608,604,12739
|
|
20240226,094600,397977632,610,610,610,610,24
|
|
20240226,094500,397962992,610,608,611,606,22668
|
|
20240226,094400,384204175,611,608,611,607,14825
|
|
20240226,094300,375188656,608,609,609,607,10609
|
|
20240226,094200,368748788,609,608,609,608,403
|
|
20240226,094100,368503461,610,609,610,607,4293
|
|
20240226,094000,365892301,610,607,610,607,282
|
|
20240226,093900,365720531,607,610,610,607,4672
|
|
20240226,093800,362884537,605,607,610,605,2599
|
|
20240226,093700,361308333,607,607,610,606,3785
|
|
20240226,093600,359011926,610,607,610,607,1691
|
|
20240226,093500,357984028,607,607,607,607,3531
|
|
20240226,093400,355840711,609,609,609,609,100
|
|
20240226,093300,355779811,607,607,607,607,7
|
|
20240226,093200,355775562,607,608,608,607,4108
|
|
20240226,093100,353280840,608,610,610,608,1562
|
|
20240226,093000,352330532,612,608,612,608,589
|
|
20240226,092900,351972416,613,607,613,607,25966
|
|
20240226,092800,336055909,607,606,608,606,4212
|
|
20240226,092700,333499126,606,609,609,606,4045
|
|
20240226,092600,331040155,613,609,613,609,502
|
|
20240226,092500,330734429,609,609,609,609,2100
|
|
20240226,092400,329455529,609,611,611,608,11530
|
|
20240226,092300,322433644,610,614,615,610,24837
|
|
20240226,092200,307232612,615,615,617,615,8043
|
|
20240226,092100,302282964,614,612,614,612,6287
|
|
20240226,092000,298429764,612,613,615,606,24726
|
|
20240226,091900,283321010,614,613,615,612,14907
|
|
20240226,091800,274173145,613,614,614,613,2000
|
|
20240226,091700,272946575,614,614,615,614,13530
|
|
20240226,091600,264634603,614,610,615,609,25507
|
|
20240226,091500,249006945,610,608,610,607,7103
|
|
20240226,091400,244677911,608,612,612,607,23572
|
|
20240226,091300,230328292,612,610,612,610,7374
|
|
20240226,091200,225828912,610,613,614,608,28496
|
|
20240226,091100,208424567,613,613,615,612,34445
|
|
20240226,091000,187295292,612,608,615,607,45452
|
|
20240226,090900,159523270,607,610,610,604,16934
|
|
20240226,090800,149251792,610,607,611,605,8702
|
|
20240226,090700,143959108,608,614,614,608,16654
|
|
20240226,090600,133809267,614,607,614,604,35288
|
|
20240226,090500,112301005,608,605,610,605,18391
|
|
20240226,090400,101118167,604,602,604,602,19761
|
|
20240226,090300,89221442,602,597,603,597,8093
|
|
20240226,090200,84360660,596,603,603,596,36615
|
|
20240226,090100,62339647,603,607,607,603,44190
|
|
20240226,090000,35577466,607,610,610,606,58388
|