620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,191700,981005758,851,851,851,851,9158
|
|
20240226,191600,981005758,851,851,851,851,0
|
|
20240226,191500,981005758,851,851,851,851,0
|
|
20240226,191400,981005758,851,851,851,851,0
|
|
20240226,191300,981005758,851,851,851,851,0
|
|
20240226,191200,981005758,851,851,851,851,0
|
|
20240226,191100,981005758,851,851,851,851,0
|
|
20240226,191000,981005758,851,851,851,851,0
|
|
20240226,190900,981005758,851,851,851,851,0
|
|
20240226,190800,981005758,851,851,851,851,0
|
|
20240226,190700,981005758,851,851,851,851,0
|
|
20240226,190600,981005758,851,851,851,851,0
|
|
20240226,190500,981005758,851,851,851,851,0
|
|
20240226,190400,981005758,851,851,851,851,0
|
|
20240226,190300,981005758,851,851,851,851,0
|
|
20240226,190200,981005758,851,851,851,851,0
|
|
20240226,190100,981005758,851,851,851,851,0
|
|
20240226,190000,981005758,851,851,851,851,0
|
|
20240226,185900,981005758,851,851,851,851,0
|
|
20240226,185800,981005758,851,851,851,851,0
|
|
20240226,185700,981005758,851,851,851,851,0
|
|
20240226,185600,981005758,851,851,851,851,0
|
|
20240226,185500,981005758,851,851,851,851,0
|
|
20240226,185400,981005758,851,851,851,851,0
|
|
20240226,185300,981005758,851,851,851,851,0
|
|
20240226,185200,981005758,851,851,851,851,0
|
|
20240226,185100,981005758,851,851,851,851,0
|
|
20240226,185000,981005758,851,851,851,851,0
|
|
20240226,184900,981005758,851,851,851,851,0
|
|
20240226,184800,981005758,851,851,851,851,0
|
|
20240226,184700,981005758,851,851,851,851,9158
|
|
20240226,184600,981005758,851,851,851,851,0
|
|
20240226,184500,981005758,851,851,851,851,0
|
|
20240226,184400,981005758,851,851,851,851,0
|
|
20240226,184300,981005758,851,851,851,851,0
|
|
20240226,184200,981005758,851,851,851,851,0
|
|
20240226,184100,981005758,851,851,851,851,0
|
|
20240226,184000,981005758,851,851,851,851,0
|
|
20240226,183900,981005758,851,851,851,851,0
|
|
20240226,183800,981005758,851,851,851,851,0
|
|
20240226,183700,981005758,851,851,851,851,0
|
|
20240226,183600,981005758,851,851,851,851,0
|
|
20240226,183500,981005758,851,851,851,851,0
|
|
20240226,183400,981005758,851,851,851,851,0
|
|
20240226,183300,981005758,851,851,851,851,0
|
|
20240226,183200,981005758,851,851,851,851,0
|
|
20240226,183100,981005758,851,851,851,851,0
|
|
20240226,183000,981005758,851,851,851,851,0
|
|
20240226,182900,981005758,851,851,851,851,0
|
|
20240226,182800,981005758,851,851,851,851,0
|
|
20240226,182700,981005758,851,851,851,851,0
|
|
20240226,182600,981005758,851,851,851,851,0
|
|
20240226,182500,981005758,851,851,851,851,0
|
|
20240226,182400,981005758,851,851,851,851,0
|
|
20240226,182300,981005758,851,851,851,851,0
|
|
20240226,182200,981005758,851,851,851,851,0
|
|
20240226,182100,981005758,851,851,851,851,0
|
|
20240226,182000,981005758,851,851,851,851,0
|
|
20240226,181900,981005758,851,851,851,851,0
|
|
20240226,181800,981005758,851,851,851,851,0
|
|
20240226,181700,981005758,851,851,851,851,9158
|
|
20240226,181600,981005758,851,851,851,851,0
|
|
20240226,181500,981005758,851,851,851,851,0
|
|
20240226,181400,981005758,851,851,851,851,0
|
|
20240226,181300,981005758,851,851,851,851,0
|
|
20240226,181200,981005758,851,851,851,851,0
|
|
20240226,181100,981005758,851,851,851,851,0
|
|
20240226,181000,981005758,851,851,851,851,0
|
|
20240226,180900,981005758,851,851,851,851,0
|
|
20240226,180800,981005758,851,851,851,851,0
|
|
20240226,180700,981005758,851,851,851,851,0
|
|
20240226,180600,981005758,851,851,851,851,0
|
|
20240226,180500,981005758,851,851,851,851,0
|
|
20240226,180400,981005758,851,851,851,851,0
|
|
20240226,180300,981005758,851,851,851,851,0
|
|
20240226,180200,981005758,851,851,851,851,0
|
|
20240226,180100,981005758,851,851,851,851,0
|
|
20240226,180000,981005758,851,851,851,851,0
|
|
20240226,175900,981005758,851,851,851,851,0
|
|
20240226,175800,981005758,851,851,851,851,0
|
|
20240226,175700,981005758,851,851,851,851,0
|
|
20240226,175600,981005758,851,851,851,851,0
|
|
20240226,175500,981005758,851,851,851,851,0
|
|
20240226,175400,981005758,851,851,851,851,0
|
|
20240226,175300,981005758,851,851,851,851,0
|
|
20240226,175200,981005758,851,851,851,851,0
|
|
20240226,175100,981005758,851,851,851,851,0
|
|
20240226,175000,981005758,851,851,851,851,0
|
|
20240226,174900,981005758,851,851,851,851,0
|
|
20240226,174800,981005758,851,851,851,851,0
|
|
20240226,174700,981005758,851,851,851,851,9158
|
|
20240226,174600,981005758,851,851,851,851,0
|
|
20240226,174500,981005758,851,851,851,851,0
|
|
20240226,174400,981005758,851,851,851,851,0
|
|
20240226,174300,981005758,851,851,851,851,0
|
|
20240226,174200,981005758,851,851,851,851,0
|
|
20240226,174100,981005758,851,851,851,851,0
|
|
20240226,174000,981005758,851,851,851,851,0
|
|
20240226,173900,981005758,851,851,851,851,0
|
|
20240226,173800,981005758,851,851,851,851,0
|
|
20240226,173700,981005758,851,851,851,851,0
|
|
20240226,173600,981005758,851,851,851,851,0
|
|
20240226,173500,981005758,851,851,851,851,0
|
|
20240226,173400,981005758,851,851,851,851,0
|
|
20240226,173300,981005758,851,851,851,851,0
|
|
20240226,173200,981005758,851,851,851,851,0
|
|
20240226,173100,981005758,851,851,851,851,0
|
|
20240226,173000,981005758,851,851,851,851,0
|
|
20240226,172900,981005758,851,851,851,851,0
|
|
20240226,172800,981005758,851,851,851,851,0
|
|
20240226,172700,981005758,851,851,851,851,0
|
|
20240226,172600,981005758,851,851,851,851,0
|
|
20240226,172500,981005758,851,851,851,851,0
|
|
20240226,172400,981005758,851,851,851,851,0
|
|
20240226,172300,981005758,851,851,851,851,0
|
|
20240226,172200,981005758,851,851,851,851,0
|
|
20240226,172100,981005758,851,851,851,851,0
|
|
20240226,172000,981005758,851,851,851,851,0
|
|
20240226,171900,981005758,851,851,851,851,0
|
|
20240226,171800,981005758,851,851,851,851,0
|
|
20240226,171700,981005758,851,851,851,851,9158
|
|
20240226,171600,981005758,851,851,851,851,0
|
|
20240226,171500,981005758,851,851,851,851,0
|
|
20240226,171400,981005758,851,851,851,851,0
|
|
20240226,171300,981005758,851,851,851,851,0
|
|
20240226,171200,981005758,851,851,851,851,0
|
|
20240226,171100,981005758,851,851,851,851,0
|
|
20240226,171000,981005758,851,851,851,851,0
|
|
20240226,170900,981005758,851,851,851,851,0
|
|
20240226,170800,981005758,851,851,851,851,0
|
|
20240226,170700,981005758,851,851,851,851,0
|
|
20240226,170600,981005758,851,851,851,851,0
|
|
20240226,170500,981005758,851,851,851,851,0
|
|
20240226,170400,981005758,851,851,851,851,0
|
|
20240226,170300,981005758,851,851,851,851,0
|
|
20240226,170200,981005758,851,851,851,851,0
|
|
20240226,170100,981005758,851,851,851,851,0
|
|
20240226,170000,981005758,851,851,851,851,0
|
|
20240226,165900,981005758,851,851,851,851,0
|
|
20240226,165800,981005758,851,851,851,851,0
|
|
20240226,165700,981005758,851,851,851,851,0
|
|
20240226,165600,981005758,851,851,851,851,0
|
|
20240226,165500,981005758,851,851,851,851,0
|
|
20240226,165400,981005758,851,851,851,851,0
|
|
20240226,165300,981005758,851,851,851,851,0
|
|
20240226,165200,981005758,851,851,851,851,0
|
|
20240226,165100,981005758,851,851,851,851,0
|
|
20240226,165000,981005758,851,851,851,851,0
|
|
20240226,164900,981005758,851,851,851,851,0
|
|
20240226,164800,981005758,851,851,851,851,0
|
|
20240226,164700,981005758,851,851,851,851,9158
|
|
20240226,164600,981005758,851,851,851,851,0
|
|
20240226,164500,981005758,851,851,851,851,0
|
|
20240226,164400,981005758,851,851,851,851,0
|
|
20240226,164300,981005758,851,851,851,851,0
|
|
20240226,164200,981005758,851,851,851,851,0
|
|
20240226,164100,981005758,851,851,851,851,0
|
|
20240226,164000,981005758,851,851,851,851,0
|
|
20240226,163900,981005758,851,851,851,851,0
|
|
20240226,163800,981005758,851,851,851,851,0
|
|
20240226,163700,981005758,851,851,851,851,0
|
|
20240226,163600,981005758,851,851,851,851,0
|
|
20240226,163500,981005758,851,851,851,851,0
|
|
20240226,163400,981005758,851,851,851,851,0
|
|
20240226,163300,981005758,851,851,851,851,0
|
|
20240226,163200,981005758,851,851,851,851,0
|
|
20240226,163100,981005758,851,851,851,851,0
|
|
20240226,163000,981005758,851,851,851,851,0
|
|
20240226,162900,981005758,851,851,851,851,0
|
|
20240226,162800,981005758,851,851,851,851,0
|
|
20240226,162700,981005758,851,851,851,851,0
|
|
20240226,162600,981005758,851,851,851,851,0
|
|
20240226,162500,981005758,851,851,851,851,0
|
|
20240226,162400,981005758,851,851,851,851,0
|
|
20240226,162300,981005758,851,851,851,851,0
|
|
20240226,162200,981005758,851,851,851,851,0
|
|
20240226,162100,981005758,851,851,851,851,0
|
|
20240226,162000,981005758,851,851,851,851,0
|
|
20240226,161900,981005758,851,851,851,851,0
|
|
20240226,161800,981005758,851,851,851,851,0
|
|
20240226,161700,981005758,851,851,851,851,9158
|
|
20240226,161600,981005758,851,851,851,851,0
|
|
20240226,161500,981005758,851,851,851,851,0
|
|
20240226,161400,981005758,851,851,851,851,0
|
|
20240226,161300,981005758,851,851,851,851,0
|
|
20240226,161200,981005758,851,851,851,851,0
|
|
20240226,161100,981005758,851,851,851,851,0
|
|
20240226,161000,981005758,851,851,851,851,0
|
|
20240226,160900,981005758,851,851,851,851,0
|
|
20240226,160800,981005758,851,851,851,851,0
|
|
20240226,160700,981005758,851,851,851,851,0
|
|
20240226,160600,981005758,851,851,851,851,0
|
|
20240226,160500,981005758,851,851,851,851,0
|
|
20240226,160400,981005758,851,851,851,851,0
|
|
20240226,160300,981005758,851,851,851,851,0
|
|
20240226,160200,981005758,851,851,851,851,0
|
|
20240226,160100,981005758,851,851,851,851,0
|
|
20240226,160000,981005758,851,851,851,851,0
|
|
20240226,155900,981005758,851,851,851,851,0
|
|
20240226,155800,981005758,851,851,851,851,0
|
|
20240226,155700,981005758,851,851,851,851,0
|
|
20240226,155600,981005758,851,851,851,851,0
|
|
20240226,155500,981005758,851,851,851,851,0
|
|
20240226,155400,981005758,851,851,851,851,0
|
|
20240226,155300,981005758,851,851,851,851,0
|
|
20240226,155200,981005758,851,851,851,851,0
|
|
20240226,155100,981005758,851,851,851,851,0
|
|
20240226,155000,981005758,851,851,851,851,0
|
|
20240226,154900,981005758,851,851,851,851,0
|
|
20240226,154800,981005758,851,851,851,851,0
|
|
20240226,154700,981005758,851,851,851,851,9158
|
|
20240226,154600,981005758,851,851,851,851,0
|
|
20240226,154500,981005758,851,851,851,851,0
|
|
20240226,154400,981005758,851,851,851,851,0
|
|
20240226,154300,981005758,851,851,851,851,0
|
|
20240226,154200,981005758,851,851,851,851,0
|
|
20240226,154100,981005758,851,851,851,851,0
|
|
20240226,154000,981005758,851,851,851,851,0
|
|
20240226,153900,981005758,851,851,851,851,0
|
|
20240226,153800,981005758,851,851,851,851,0
|
|
20240226,153700,981005758,851,851,851,851,0
|
|
20240226,153600,981005758,851,851,851,851,0
|
|
20240226,153500,981005758,851,851,851,851,0
|
|
20240226,153400,981005758,851,851,851,851,0
|
|
20240226,153300,981005758,851,851,851,851,0
|
|
20240226,153200,981005758,851,851,851,851,0
|
|
20240226,153100,981005758,851,851,851,851,0
|
|
20240226,153000,981005758,851,851,851,851,9158
|
|
20240226,152900,973212300,852,852,852,852,0
|
|
20240226,152800,973212300,852,852,852,852,0
|
|
20240226,152700,973212300,852,852,852,852,0
|
|
20240226,152600,973212300,852,852,852,852,0
|
|
20240226,152500,973212300,852,852,852,852,0
|
|
20240226,152400,973212300,852,852,852,852,0
|
|
20240226,152300,973212300,852,852,852,852,0
|
|
20240226,152200,973212300,852,852,852,852,0
|
|
20240226,152100,973212300,852,852,852,852,0
|
|
20240226,152000,973212300,852,852,852,852,0
|
|
20240226,151900,973212300,852,849,852,849,5699
|
|
20240226,151800,968366154,850,850,851,849,330
|
|
20240226,151700,968085741,851,851,851,850,1371
|
|
20240226,151600,966920364,850,851,851,850,10335
|
|
20240226,151500,958129913,851,851,852,850,3243
|
|
20240226,151400,955370174,852,850,852,849,1976
|
|
20240226,151300,953689292,851,850,851,848,4502
|
|
20240226,151200,949864591,850,850,850,850,5
|
|
20240226,151100,949860341,850,848,850,848,695
|
|
20240226,151000,949270977,848,850,850,848,20702
|
|
20240226,150900,931714267,850,851,851,850,1860
|
|
20240226,150800,930133153,851,850,851,850,3372
|
|
20240226,150700,927265953,852,852,852,852,89
|
|
20240226,150600,927190125,852,852,852,852,0
|
|
20240226,150500,927190125,852,850,852,849,11633
|
|
20240226,150400,917294556,851,852,852,851,185
|
|
20240226,150300,917137120,851,850,851,850,1672
|
|
20240226,150200,915715487,851,851,851,850,23
|
|
20240226,150100,915695935,850,851,851,850,763
|
|
20240226,150000,915047384,850,850,851,850,835
|
|
20240226,145900,914337633,850,850,850,850,1900
|
|
20240226,145800,912722633,850,850,850,850,0
|
|
20240226,145700,912722633,850,850,850,850,33
|
|
20240226,145600,912694583,849,849,849,849,555
|
|
20240226,145500,912223388,850,850,850,850,556
|
|
20240226,145400,911750788,850,850,850,850,0
|
|
20240226,145300,911750788,850,850,850,850,2
|
|
20240226,145200,911749088,850,850,850,850,0
|
|
20240226,145100,911749088,850,849,850,849,580
|
|
20240226,145000,911256667,849,849,849,849,0
|
|
20240226,144900,911256667,849,851,851,849,108
|
|
20240226,144800,911164958,849,849,849,849,9
|
|
20240226,144700,911157317,849,849,849,848,19740
|
|
20240226,144600,894414474,850,851,851,850,2705
|
|
20240226,144500,892115219,851,851,851,851,19
|
|
20240226,144400,892099050,851,851,851,851,1
|
|
20240226,144300,892098199,851,851,851,851,483
|
|
20240226,144200,891687166,852,852,852,852,3
|
|
20240226,144100,891684610,850,850,850,850,3171
|
|
20240226,144000,888989260,850,850,850,850,2
|
|
20240226,143900,888987560,850,851,851,850,53
|
|
20240226,143800,888942500,851,851,851,851,24
|
|
20240226,143700,888922076,850,852,852,850,416
|
|
20240226,143600,888568459,852,852,852,852,0
|
|
20240226,143500,888568459,852,852,852,852,1
|
|
20240226,143400,888567607,851,852,852,851,473
|
|
20240226,143300,888165083,851,851,851,851,0
|
|
20240226,143200,888165083,851,851,851,851,0
|
|
20240226,143100,888165083,851,853,853,851,733
|
|
20240226,143000,887539894,853,853,853,853,2025
|
|
20240226,142900,885812569,853,853,853,853,1
|
|
20240226,142800,885811716,853,853,853,853,10
|
|
20240226,142700,885803186,852,854,854,852,2318
|
|
20240226,142600,883828244,854,854,854,854,1
|
|
20240226,142500,883827390,852,852,852,852,180
|
|
20240226,142400,883674030,852,852,852,852,0
|
|
20240226,142300,883674030,852,852,852,852,0
|
|
20240226,142200,883674030,852,852,852,852,0
|
|
20240226,142100,883674030,852,852,852,852,7
|
|
20240226,142000,883668066,852,852,852,852,0
|
|
20240226,141900,883668066,852,854,854,852,283
|
|
20240226,141800,883426930,852,852,852,852,15
|
|
20240226,141700,883414150,852,852,852,852,198
|
|
20240226,141600,883245454,852,852,852,852,0
|
|
20240226,141500,883245454,852,852,852,852,0
|
|
20240226,141400,883245454,852,852,852,852,1
|
|
20240226,141300,883244602,854,854,854,854,18
|
|
20240226,141200,883229230,852,852,852,852,0
|
|
20240226,141100,883229230,852,852,852,852,0
|
|
20240226,141000,883229230,852,852,852,852,148
|
|
20240226,140900,883103134,852,852,852,852,0
|
|
20240226,140800,883103134,852,852,852,852,0
|
|
20240226,140700,883103134,852,852,852,852,0
|
|
20240226,140600,883103134,852,852,852,852,350
|
|
20240226,140500,882804934,852,851,852,851,3
|
|
20240226,140400,882802379,852,849,852,849,171627
|
|
20240226,140300,736913478,848,848,848,848,6195
|
|
20240226,140200,731660118,848,849,850,848,790
|
|
20240226,140100,730989463,849,850,850,849,6835
|
|
20240226,140000,725182797,850,852,852,849,80416
|
|
20240226,135900,656794574,852,853,853,852,14879
|
|
20240226,135800,644116555,853,853,853,853,400
|
|
20240226,135700,643775355,853,853,853,853,0
|
|
20240226,135600,643775355,853,853,853,853,2559
|
|
20240226,135500,641592528,853,853,853,853,98
|
|
20240226,135400,641508934,853,853,853,853,2002
|
|
20240226,135300,639801228,853,853,854,853,1274
|
|
20240226,135200,638714505,853,854,854,853,1007
|
|
20240226,135100,637855527,853,853,853,853,410
|
|
20240226,135000,637505797,854,854,854,854,0
|
|
20240226,134900,637505797,854,853,854,853,430
|
|
20240226,134800,637138877,853,853,853,853,0
|
|
20240226,134700,637138877,853,853,853,853,1788
|
|
20240226,134600,635613713,854,853,854,853,6
|
|
20240226,134500,635608594,853,853,853,853,0
|
|
20240226,134400,635608594,853,853,853,853,9
|
|
20240226,134300,635600917,853,853,853,853,0
|
|
20240226,134200,635600917,853,853,853,853,1190
|
|
20240226,134100,634585847,853,853,853,853,4597
|
|
20240226,134000,630664606,855,855,855,855,2
|
|
20240226,133900,630662896,856,856,856,856,0
|
|
20240226,133800,630662896,856,854,856,854,15
|
|
20240226,133700,630650084,854,854,854,854,15
|
|
20240226,133600,630637274,854,854,854,854,5
|
|
20240226,133500,630633004,856,856,856,856,0
|
|
20240226,133400,630633004,856,856,856,856,0
|
|
20240226,133300,630633004,856,856,856,856,8
|
|
20240226,133200,630626156,856,856,856,856,4049
|
|
20240226,133100,627160212,856,856,856,856,0
|
|
20240226,133000,627160212,856,856,856,856,122
|
|
20240226,132900,627055780,854,855,855,854,608
|
|
20240226,132800,626536546,854,854,854,854,7130
|
|
20240226,132700,620447526,854,855,855,854,1170
|
|
20240226,132600,619447177,855,855,855,855,1170
|
|
20240226,132500,618446827,854,854,854,854,1
|
|
20240226,132400,618445973,855,855,855,855,240
|
|
20240226,132300,618240773,855,854,855,854,121
|
|
20240226,132200,618137438,855,855,855,855,100
|
|
20240226,132100,618051938,855,855,855,855,306
|
|
20240226,132000,617790308,855,855,855,855,1
|
|
20240226,131900,617789453,853,853,854,853,12
|
|
20240226,131800,617779216,855,853,855,853,314
|
|
20240226,131700,617511372,855,855,855,855,573
|
|
20240226,131600,617021457,855,855,855,855,1
|
|
20240226,131500,617020602,855,855,855,855,0
|
|
20240226,131400,617020602,855,855,855,855,0
|
|
20240226,131300,617020602,855,855,855,855,0
|
|
20240226,131200,617020602,855,855,855,855,0
|
|
20240226,131100,617020602,855,855,855,855,1
|
|
20240226,131000,617019747,852,855,855,852,56525
|
|
20240226,130900,568835168,855,856,856,855,488
|
|
20240226,130800,568417923,856,857,857,856,58
|
|
20240226,130700,568368238,857,857,857,857,109
|
|
20240226,130600,568274825,857,856,857,856,477
|
|
20240226,130500,567866512,856,856,856,856,314
|
|
20240226,130400,567597728,856,856,856,856,0
|
|
20240226,130300,567597728,856,856,856,856,11
|
|
20240226,130200,567588312,855,855,855,855,0
|
|
20240226,130100,567588312,855,855,855,855,0
|
|
20240226,130000,567588312,855,855,855,855,1
|
|
20240226,125900,567587457,855,855,855,855,370
|
|
20240226,125800,567271107,857,857,857,857,0
|
|
20240226,125700,567271107,857,857,857,857,3
|
|
20240226,125600,567268536,857,857,857,857,158
|
|
20240226,125500,567133130,855,855,855,855,301
|
|
20240226,125400,566875775,855,855,855,855,0
|
|
20240226,125300,566875775,855,855,855,855,258
|
|
20240226,125200,566655185,855,855,855,855,100
|
|
20240226,125100,566569685,856,856,856,856,0
|
|
20240226,125000,566569685,856,856,856,856,17
|
|
20240226,124900,566555133,858,858,858,858,0
|
|
20240226,124800,566555133,858,858,858,858,0
|
|
20240226,124700,566555133,858,855,858,854,1009
|
|
20240226,124600,565693398,854,854,854,854,0
|
|
20240226,124500,565693398,854,854,854,854,0
|
|
20240226,124400,565693398,854,854,854,854,0
|
|
20240226,124300,565693398,854,857,857,854,9895
|
|
20240226,124200,557226399,858,858,858,858,0
|
|
20240226,124100,557226399,858,858,858,858,0
|
|
20240226,124000,557226399,858,858,858,858,98
|
|
20240226,123900,557142315,856,856,856,856,200
|
|
20240226,123800,556971115,856,856,856,856,100
|
|
20240226,123700,556885515,856,856,856,856,35
|
|
20240226,123600,556855555,856,856,856,856,50
|
|
20240226,123500,556812755,858,858,858,858,50
|
|
20240226,123400,556769855,856,856,856,856,875
|
|
20240226,123300,556020855,855,855,855,855,0
|
|
20240226,123200,556020855,855,855,855,855,169
|
|
20240226,123100,555876360,856,857,857,856,604
|
|
20240226,123000,555358832,857,856,857,856,1380
|
|
20240226,122900,554176339,856,856,856,856,7
|
|
20240226,122800,554170347,856,855,856,855,104
|
|
20240226,122700,554081425,855,855,855,855,0
|
|
20240226,122600,554081425,855,855,855,855,25
|
|
20240226,122500,554060050,857,857,857,857,0
|
|
20240226,122400,554060050,857,857,857,857,0
|
|
20240226,122300,554060050,857,857,857,857,0
|
|
20240226,122200,554060050,857,855,857,855,3599
|
|
20240226,122100,550982505,856,856,856,856,2772
|
|
20240226,122000,548609673,858,858,858,858,6
|
|
20240226,121900,548604525,858,858,858,858,1000
|
|
20240226,121800,547746525,858,858,858,858,0
|
|
20240226,121700,547746525,858,858,858,858,122
|
|
20240226,121600,547641849,858,857,858,857,190
|
|
20240226,121500,547479009,857,857,857,857,500
|
|
20240226,121400,547050509,857,857,857,857,614
|
|
20240226,121300,546524311,857,857,857,857,140
|
|
20240226,121200,546404331,857,856,857,856,1172
|
|
20240226,121100,545399932,856,856,856,856,21
|
|
20240226,121000,545381956,856,856,856,856,0
|
|
20240226,120900,545381956,856,856,856,856,0
|
|
20240226,120800,545381956,856,856,856,856,81
|
|
20240226,120700,545312620,857,857,857,857,0
|
|
20240226,120600,545312620,857,857,857,857,5
|
|
20240226,120500,545308335,856,857,857,856,131
|
|
20240226,120400,545196168,858,858,858,858,0
|
|
20240226,120300,545196168,858,858,858,858,576
|
|
20240226,120200,544701960,856,856,856,856,707
|
|
20240226,120100,544096768,854,854,854,854,423
|
|
20240226,120000,543735526,854,855,855,854,800
|
|
20240226,115900,543052315,856,857,857,856,3
|
|
20240226,115800,543049746,856,856,856,856,1168
|
|
20240226,115700,542049938,856,856,856,856,45
|
|
20240226,115600,542011418,856,856,856,856,1
|
|
20240226,115500,542010562,855,855,855,855,0
|
|
20240226,115400,542010562,855,855,855,855,0
|
|
20240226,115300,542010562,855,855,855,855,1169
|
|
20240226,115200,541011067,855,856,856,855,2779
|
|
20240226,115100,538632246,856,856,856,856,0
|
|
20240226,115000,538632246,856,858,858,856,138
|
|
20240226,114900,538513896,858,858,858,858,0
|
|
20240226,114800,538513896,858,856,858,856,1957
|
|
20240226,114700,536838322,856,856,856,856,50
|
|
20240226,114600,536795522,856,856,856,856,0
|
|
20240226,114500,536795522,856,856,856,856,2000
|
|
20240226,114400,535083522,856,856,856,856,1173
|
|
20240226,114300,534079434,856,856,856,856,40
|
|
20240226,114200,534045194,856,856,856,856,4
|
|
20240226,114100,534041770,856,856,856,856,10
|
|
20240226,114000,534033210,856,856,856,856,22
|
|
20240226,113900,534014378,856,856,856,856,1
|
|
20240226,113800,534013522,854,854,854,854,50
|
|
20240226,113700,533970822,854,854,854,854,293
|
|
20240226,113600,533720600,853,853,853,853,0
|
|
20240226,113500,533720600,853,853,853,853,111
|
|
20240226,113400,533625917,853,853,853,853,0
|
|
20240226,113300,533625917,853,853,853,853,2
|
|
20240226,113200,533624211,853,855,855,853,117
|
|
20240226,113100,533524178,855,855,855,855,0
|
|
20240226,113000,533524178,855,855,855,855,3
|
|
20240226,112900,533521613,852,853,853,852,49
|
|
20240226,112800,533479844,853,853,853,853,10
|
|
20240226,112700,533471314,853,855,855,853,5213
|
|
20240226,112600,529023149,855,855,855,855,0
|
|
20240226,112500,529023149,855,854,855,854,224
|
|
20240226,112400,528831753,854,854,854,854,0
|
|
20240226,112300,528831753,854,854,854,854,476
|
|
20240226,112200,528425249,854,854,854,854,260
|
|
20240226,112100,528203209,854,854,854,854,181
|
|
20240226,112000,528048635,855,855,855,855,209
|
|
20240226,111900,527869940,855,855,855,855,0
|
|
20240226,111800,527869940,855,854,855,853,104
|
|
20240226,111700,527781218,853,853,853,853,1000
|
|
20240226,111600,526928218,853,853,853,853,41
|
|
20240226,111500,526893245,853,853,853,853,1
|
|
20240226,111400,526892392,855,855,855,855,4
|
|
20240226,111300,526888972,855,855,855,855,21
|
|
20240226,111200,526871017,855,855,855,855,0
|
|
20240226,111100,526871017,855,855,855,855,0
|
|
20240226,111000,526871017,855,856,856,855,35
|
|
20240226,110900,526841082,855,853,855,853,2050
|
|
20240226,110800,525088432,853,853,853,853,5304
|
|
20240226,110700,520564120,853,853,853,853,295
|
|
20240226,110600,520312485,853,853,853,853,8425
|
|
20240226,110500,513125960,856,855,856,853,26422
|
|
20240226,110400,490543120,856,856,856,856,600
|
|
20240226,110300,490029520,856,856,856,856,23460
|
|
20240226,110200,469947760,856,857,857,856,323
|
|
20240226,110100,469671182,856,856,857,856,2127
|
|
20240226,110000,467850469,858,858,858,858,326
|
|
20240226,105900,467570761,858,858,858,858,4200
|
|
20240226,105800,463967161,858,858,858,856,927
|
|
20240226,105700,463172795,858,858,858,858,70
|
|
20240226,105600,463112735,858,857,858,856,2228
|
|
20240226,105500,461204817,858,856,858,856,1042
|
|
20240226,105400,460311804,856,856,856,856,0
|
|
20240226,105300,460311804,856,856,856,856,760
|
|
20240226,105200,459661244,856,856,856,856,271
|
|
20240226,105100,459429268,856,856,856,856,1
|
|
20240226,105000,459428412,856,856,856,856,1000
|
|
20240226,104900,458572412,856,856,856,856,749
|
|
20240226,104800,457931268,856,856,856,855,1019
|
|
20240226,104700,457059017,856,856,856,856,8812
|
|
20240226,104600,449515945,856,857,857,856,2412
|
|
20240226,104500,447450861,856,856,856,856,6000
|
|
20240226,104400,442314861,856,858,858,856,5286
|
|
20240226,104300,437784318,858,858,858,858,1004
|
|
20240226,104200,436922886,858,858,858,858,33
|
|
20240226,104100,436894572,858,858,858,858,7502
|
|
20240226,104000,430457856,859,859,859,859,0
|
|
20240226,103900,430457856,859,859,859,859,19
|
|
20240226,103800,430441535,859,859,859,859,1
|
|
20240226,103700,430440676,858,858,858,858,16
|
|
20240226,103600,430426948,859,860,860,859,502
|
|
20240226,103500,429995360,860,860,861,860,1040
|
|
20240226,103400,429100518,860,860,860,860,3
|
|
20240226,103300,429097938,861,860,861,860,1300
|
|
20240226,103200,427979903,861,861,861,861,108
|
|
20240226,103100,427886915,860,860,860,860,110
|
|
20240226,103000,427792315,860,860,860,860,11
|
|
20240226,102900,427782855,858,860,860,858,5424
|
|
20240226,102800,423124337,860,860,860,860,1184
|
|
20240226,102700,422106097,859,859,859,859,136
|
|
20240226,102600,421989273,860,859,860,859,126
|
|
20240226,102500,421881013,860,860,860,860,5
|
|
20240226,102400,421876713,860,858,860,858,1833
|
|
20240226,102300,420302766,857,857,857,857,0
|
|
20240226,102200,420302766,857,857,857,857,2
|
|
20240226,102100,420301052,857,860,860,857,446
|
|
20240226,102000,419918827,856,856,856,856,0
|
|
20240226,101900,419918827,856,856,856,856,4301
|
|
20240226,101800,416237171,860,856,860,856,1213
|
|
20240226,101700,415194843,856,856,856,856,0
|
|
20240226,101600,415194843,856,856,856,856,100
|
|
20240226,101500,415109243,856,857,857,856,764
|
|
20240226,101400,414455146,857,857,857,857,2965
|
|
20240226,101300,411914141,857,857,857,857,3
|
|
20240226,101200,411911570,857,856,857,856,58
|
|
20240226,101100,411861899,856,856,856,856,2001
|
|
20240226,101000,410149043,857,860,860,857,1069
|
|
20240226,100900,409232880,857,857,857,857,1724
|
|
20240226,100800,407755412,857,857,857,857,4003
|
|
20240226,100700,404324841,859,858,859,858,14465
|
|
20240226,100600,391903817,859,859,859,859,1032
|
|
20240226,100500,391017329,859,861,861,859,7691
|
|
20240226,100400,384403440,860,861,862,860,6578
|
|
20240226,100300,378744774,860,859,860,858,18877
|
|
20240226,100200,362527650,858,858,860,858,6922
|
|
20240226,100100,356588560,858,858,858,858,0
|
|
20240226,100000,356588560,858,857,859,856,6396
|
|
20240226,095900,351103179,859,858,859,858,5727
|
|
20240226,095800,346188686,858,857,858,857,4439
|
|
20240226,095700,342380559,856,857,857,856,573
|
|
20240226,095600,341889971,857,857,857,856,2003
|
|
20240226,095500,340173585,856,856,856,856,12865
|
|
20240226,095400,329161145,856,857,860,856,15912
|
|
20240226,095300,315535198,860,860,860,860,12
|
|
20240226,095200,315524878,860,859,860,859,129
|
|
20240226,095100,315414056,858,862,862,858,12088
|
|
20240226,095000,305027752,862,860,862,860,602
|
|
20240226,094900,304509026,862,862,862,862,500
|
|
20240226,094800,304078026,862,862,862,862,154
|
|
20240226,094700,303945278,861,861,861,860,2016
|
|
20240226,094600,302209517,862,861,862,861,5559
|
|
20240226,094500,297423217,861,861,861,860,2071
|
|
20240226,094400,295640089,861,859,862,859,9582
|
|
20240226,094300,287383952,858,861,861,858,537
|
|
20240226,094200,286922716,862,858,862,858,1098
|
|
20240226,094100,285977329,857,857,857,857,1272
|
|
20240226,094000,284887225,857,857,859,857,3251
|
|
20240226,093900,282100620,857,859,859,857,1892
|
|
20240226,093800,280478026,858,859,861,858,5190
|
|
20240226,093700,276022752,861,860,861,859,6917
|
|
20240226,093600,270072216,862,861,862,861,368
|
|
20240226,093500,269755050,862,860,862,859,3232
|
|
20240226,093400,266972753,861,860,861,860,65
|
|
20240226,093300,266916790,860,861,861,860,6985
|
|
20240226,093200,260902805,859,861,861,859,610
|
|
20240226,093100,260377603,860,860,860,860,4025
|
|
20240226,093000,256916103,860,860,860,860,1
|
|
20240226,092900,256915243,860,860,860,860,3296
|
|
20240226,092800,254080683,861,861,861,860,1247
|
|
20240226,092700,253007250,861,861,861,861,1065
|
|
20240226,092600,252090285,862,860,862,860,11954
|
|
20240226,092500,241806840,860,860,860,859,2050
|
|
20240226,092400,240044840,860,858,860,855,36115
|
|
20240226,092300,209018492,858,855,858,855,2613
|
|
20240226,092200,206776838,858,855,859,855,14940
|
|
20240226,092100,193943590,859,856,859,856,10814
|
|
20240226,092000,184670675,856,859,859,853,537
|
|
20240226,091900,184210681,859,855,859,855,18933
|
|
20240226,091800,167984811,855,853,855,853,189
|
|
20240226,091700,167823476,853,855,855,853,15682
|
|
20240226,091600,154446040,855,853,855,852,5715
|
|
20240226,091500,149564447,852,854,854,850,49488
|
|
20240226,091400,107449888,854,856,856,854,1111
|
|
20240226,091300,106499052,853,853,853,853,80
|
|
20240226,091200,106430812,853,853,853,853,3251
|
|
20240226,091100,103657709,853,853,853,853,1300
|
|
20240226,091000,102548809,853,856,856,853,2944
|
|
20240226,090900,100037550,853,856,856,852,7175
|
|
20240226,090800,93914258,856,857,857,855,749
|
|
20240226,090700,93273100,857,858,858,857,420
|
|
20240226,090600,92913143,858,858,858,852,11798
|
|
20240226,090500,82805439,858,851,858,850,24371
|
|
20240226,090400,62056518,852,853,854,851,19992
|
|
20240226,090300,45024678,853,855,855,853,4943
|
|
20240226,090200,40803544,855,861,862,855,18279
|
|
20240226,090100,25146376,861,858,862,857,2605
|
|
20240226,090000,22903841,861,858,863,858,26667
|