578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,183500,65881139,562,562,562,562,4644
|
|
20240227,183400,65881139,562,562,562,562,0
|
|
20240227,183300,65881139,562,562,562,562,0
|
|
20240227,183200,65881139,562,562,562,562,0
|
|
20240227,183100,65881139,562,562,562,562,0
|
|
20240227,183000,65881139,562,562,562,562,0
|
|
20240227,182900,65881139,562,562,562,562,0
|
|
20240227,182800,65881139,562,562,562,562,0
|
|
20240227,182700,65881139,562,562,562,562,0
|
|
20240227,182600,65881139,562,562,562,562,0
|
|
20240227,182500,65881139,562,562,562,562,0
|
|
20240227,182400,65881139,562,562,562,562,0
|
|
20240227,182300,65881139,562,562,562,562,0
|
|
20240227,182200,65881139,562,562,562,562,0
|
|
20240227,182100,65881139,562,562,562,562,0
|
|
20240227,182000,65881139,562,562,562,562,0
|
|
20240227,181900,65881139,562,562,562,562,0
|
|
20240227,181800,65881139,562,562,562,562,0
|
|
20240227,181700,65881139,562,562,562,562,0
|
|
20240227,181600,65881139,562,562,562,562,0
|
|
20240227,181500,65881139,562,562,562,562,0
|
|
20240227,181400,65881139,562,562,562,562,0
|
|
20240227,181300,65881139,562,562,562,562,0
|
|
20240227,181200,65881139,562,562,562,562,0
|
|
20240227,181100,65881139,562,562,562,562,0
|
|
20240227,181000,65881139,562,562,562,562,0
|
|
20240227,180900,65881139,562,562,562,562,0
|
|
20240227,180800,65881139,562,562,562,562,0
|
|
20240227,180700,65881139,562,562,562,562,0
|
|
20240227,180600,65881139,562,562,562,562,0
|
|
20240227,180500,65881139,562,562,562,562,4644
|
|
20240227,180400,65881139,562,562,562,562,0
|
|
20240227,180300,65881139,562,562,562,562,0
|
|
20240227,180200,65881139,562,562,562,562,0
|
|
20240227,180100,65881139,562,562,562,562,0
|
|
20240227,180000,65881139,562,562,562,562,0
|
|
20240227,175900,65881139,562,562,562,562,0
|
|
20240227,175800,65881139,562,562,562,562,0
|
|
20240227,175700,65881139,562,562,562,562,0
|
|
20240227,175600,65881139,562,562,562,562,0
|
|
20240227,175500,65881139,562,562,562,562,0
|
|
20240227,175400,65881139,562,562,562,562,0
|
|
20240227,175300,65881139,562,562,562,562,0
|
|
20240227,175200,65881139,562,562,562,562,0
|
|
20240227,175100,65881139,562,562,562,562,0
|
|
20240227,175000,65881139,562,562,562,562,0
|
|
20240227,174900,65881139,562,562,562,562,0
|
|
20240227,174800,65881139,562,562,562,562,0
|
|
20240227,174700,65881139,562,562,562,562,0
|
|
20240227,174600,65881139,562,562,562,562,0
|
|
20240227,174500,65881139,562,562,562,562,0
|
|
20240227,174400,65881139,562,562,562,562,0
|
|
20240227,174300,65881139,562,562,562,562,0
|
|
20240227,174200,65881139,562,562,562,562,0
|
|
20240227,174100,65881139,562,562,562,562,0
|
|
20240227,174000,65881139,562,562,562,562,0
|
|
20240227,173900,65881139,562,562,562,562,0
|
|
20240227,173800,65881139,562,562,562,562,0
|
|
20240227,173700,65881139,562,562,562,562,0
|
|
20240227,173600,65881139,562,562,562,562,0
|
|
20240227,173500,65881139,562,562,562,562,4644
|
|
20240227,173400,65881139,562,562,562,562,0
|
|
20240227,173300,65881139,562,562,562,562,0
|
|
20240227,173200,65881139,562,562,562,562,0
|
|
20240227,173100,65881139,562,562,562,562,0
|
|
20240227,173000,65881139,562,562,562,562,0
|
|
20240227,172900,65881139,562,562,562,562,0
|
|
20240227,172800,65881139,562,562,562,562,0
|
|
20240227,172700,65881139,562,562,562,562,0
|
|
20240227,172600,65881139,562,562,562,562,0
|
|
20240227,172500,65881139,562,562,562,562,0
|
|
20240227,172400,65881139,562,562,562,562,0
|
|
20240227,172300,65881139,562,562,562,562,0
|
|
20240227,172200,65881139,562,562,562,562,0
|
|
20240227,172100,65881139,562,562,562,562,0
|
|
20240227,172000,65881139,562,562,562,562,0
|
|
20240227,171900,65881139,562,562,562,562,0
|
|
20240227,171800,65881139,562,562,562,562,0
|
|
20240227,171700,65881139,562,562,562,562,0
|
|
20240227,171600,65881139,562,562,562,562,0
|
|
20240227,171500,65881139,562,562,562,562,0
|
|
20240227,171400,65881139,562,562,562,562,0
|
|
20240227,171300,65881139,562,562,562,562,0
|
|
20240227,171200,65881139,562,562,562,562,0
|
|
20240227,171100,65881139,562,562,562,562,0
|
|
20240227,171000,65881139,562,562,562,562,0
|
|
20240227,170900,65881139,562,562,562,562,0
|
|
20240227,170800,65881139,562,562,562,562,0
|
|
20240227,170700,65881139,562,562,562,562,0
|
|
20240227,170600,65881139,562,562,562,562,0
|
|
20240227,170500,65881139,562,562,562,562,4644
|
|
20240227,170400,65881139,562,562,562,562,0
|
|
20240227,170300,65881139,562,562,562,562,0
|
|
20240227,170200,65881139,562,562,562,562,0
|
|
20240227,170100,65881139,562,562,562,562,0
|
|
20240227,170000,65881139,562,562,562,562,0
|
|
20240227,165900,65881139,562,562,562,562,0
|
|
20240227,165800,65881139,562,562,562,562,0
|
|
20240227,165700,65881139,562,562,562,562,0
|
|
20240227,165600,65881139,562,562,562,562,0
|
|
20240227,165500,65881139,562,562,562,562,0
|
|
20240227,165400,65881139,562,562,562,562,0
|
|
20240227,165300,65881139,562,562,562,562,0
|
|
20240227,165200,65881139,562,562,562,562,0
|
|
20240227,165100,65881139,562,562,562,562,0
|
|
20240227,165000,65881139,562,562,562,562,0
|
|
20240227,164900,65881139,562,562,562,562,0
|
|
20240227,164800,65881139,562,562,562,562,0
|
|
20240227,164700,65881139,562,562,562,562,0
|
|
20240227,164600,65881139,562,562,562,562,0
|
|
20240227,164500,65881139,562,562,562,562,0
|
|
20240227,164400,65881139,562,562,562,562,0
|
|
20240227,164300,65881139,562,562,562,562,0
|
|
20240227,164200,65881139,562,562,562,562,0
|
|
20240227,164100,65881139,562,562,562,562,0
|
|
20240227,164000,65881139,562,562,562,562,0
|
|
20240227,163900,65881139,562,562,562,562,0
|
|
20240227,163800,65881139,562,562,562,562,0
|
|
20240227,163700,65881139,562,562,562,562,0
|
|
20240227,163600,65881139,562,562,562,562,0
|
|
20240227,163500,65881139,562,562,562,562,4644
|
|
20240227,163400,65881139,562,562,562,562,0
|
|
20240227,163300,65881139,562,562,562,562,0
|
|
20240227,163200,65881139,562,562,562,562,0
|
|
20240227,163100,65881139,562,562,562,562,0
|
|
20240227,163000,65881139,562,562,562,562,0
|
|
20240227,162900,65881139,562,562,562,562,0
|
|
20240227,162800,65881139,562,562,562,562,0
|
|
20240227,162700,65881139,562,562,562,562,0
|
|
20240227,162600,65881139,562,562,562,562,0
|
|
20240227,162500,65881139,562,562,562,562,0
|
|
20240227,162400,65881139,562,562,562,562,0
|
|
20240227,162300,65881139,562,562,562,562,0
|
|
20240227,162200,65881139,562,562,562,562,0
|
|
20240227,162100,65881139,562,562,562,562,0
|
|
20240227,162000,65881139,562,562,562,562,0
|
|
20240227,161900,65881139,562,562,562,562,0
|
|
20240227,161800,65881139,562,562,562,562,0
|
|
20240227,161700,65881139,562,562,562,562,0
|
|
20240227,161600,65881139,562,562,562,562,0
|
|
20240227,161500,65881139,562,562,562,562,0
|
|
20240227,161400,65881139,562,562,562,562,0
|
|
20240227,161300,65881139,562,562,562,562,0
|
|
20240227,161200,65881139,562,562,562,562,0
|
|
20240227,161100,65881139,562,562,562,562,0
|
|
20240227,161000,65881139,562,562,562,562,0
|
|
20240227,160900,65881139,562,562,562,562,0
|
|
20240227,160800,65881139,562,562,562,562,0
|
|
20240227,160700,65881139,562,562,562,562,0
|
|
20240227,160600,65881139,562,562,562,562,0
|
|
20240227,160500,65881139,562,562,562,562,4644
|
|
20240227,160400,65881139,562,562,562,562,0
|
|
20240227,160300,65881139,562,562,562,562,0
|
|
20240227,160200,65881139,562,562,562,562,0
|
|
20240227,160100,65881139,562,562,562,562,0
|
|
20240227,160000,65881139,562,562,562,562,0
|
|
20240227,155900,65881139,562,562,562,562,0
|
|
20240227,155800,65881139,562,562,562,562,0
|
|
20240227,155700,65881139,562,562,562,562,0
|
|
20240227,155600,65881139,562,562,562,562,0
|
|
20240227,155500,65881139,562,562,562,562,0
|
|
20240227,155400,65881139,562,562,562,562,0
|
|
20240227,155300,65881139,562,562,562,562,0
|
|
20240227,155200,65881139,562,562,562,562,0
|
|
20240227,155100,65881139,562,562,562,562,0
|
|
20240227,155000,65881139,562,562,562,562,0
|
|
20240227,154900,65881139,562,562,562,562,0
|
|
20240227,154800,65881139,562,562,562,562,0
|
|
20240227,154700,65881139,562,562,562,562,0
|
|
20240227,154600,65881139,562,562,562,562,0
|
|
20240227,154500,65881139,562,562,562,562,0
|
|
20240227,154400,65881139,562,562,562,562,0
|
|
20240227,154300,65881139,562,562,562,562,0
|
|
20240227,154200,65881139,562,562,562,562,0
|
|
20240227,154100,65881139,562,562,562,562,0
|
|
20240227,154000,65881139,562,562,562,562,0
|
|
20240227,153900,65881139,562,562,562,562,0
|
|
20240227,153800,65881139,562,562,562,562,0
|
|
20240227,153700,65881139,562,562,562,562,0
|
|
20240227,153600,65881139,562,562,562,562,0
|
|
20240227,153500,65881139,562,562,562,562,4644
|
|
20240227,153400,65881139,562,562,562,562,0
|
|
20240227,153300,65881139,562,562,562,562,0
|
|
20240227,153200,65881139,562,562,562,562,0
|
|
20240227,153100,65881139,562,562,562,562,0
|
|
20240227,153000,65881139,562,562,562,562,4644
|
|
20240227,152900,63271211,556,556,556,556,0
|
|
20240227,152800,63271211,556,556,556,556,0
|
|
20240227,152700,63271211,556,556,556,556,0
|
|
20240227,152600,63271211,556,556,556,556,0
|
|
20240227,152500,63271211,556,556,556,556,0
|
|
20240227,152400,63271211,556,556,556,556,0
|
|
20240227,152300,63271211,556,556,556,556,0
|
|
20240227,152200,63271211,556,556,556,556,0
|
|
20240227,152100,63271211,556,556,556,556,0
|
|
20240227,152000,63271211,556,556,556,556,0
|
|
20240227,151900,63271211,556,555,556,555,54
|
|
20240227,151800,63241219,555,554,555,554,67
|
|
20240227,151700,63204076,554,555,555,554,832
|
|
20240227,151600,62743137,556,556,556,556,0
|
|
20240227,151500,62743137,556,556,556,556,51
|
|
20240227,151400,62714781,557,557,557,557,0
|
|
20240227,151300,62714781,557,557,557,557,0
|
|
20240227,151200,62714781,557,557,557,557,5
|
|
20240227,151100,62711996,556,556,556,556,0
|
|
20240227,151000,62711996,556,556,556,556,5
|
|
20240227,150900,62709216,557,557,557,557,0
|
|
20240227,150800,62709216,557,557,557,557,0
|
|
20240227,150700,62709216,557,556,557,556,7
|
|
20240227,150600,62705322,555,555,555,555,0
|
|
20240227,150500,62705322,555,555,555,555,7
|
|
20240227,150400,62701437,556,556,556,556,0
|
|
20240227,150300,62701437,556,556,556,556,0
|
|
20240227,150200,62701437,556,556,556,556,0
|
|
20240227,150100,62701437,556,556,556,556,1
|
|
20240227,150000,62700881,556,556,556,556,0
|
|
20240227,145900,62700881,556,556,556,556,0
|
|
20240227,145800,62700881,556,556,556,556,0
|
|
20240227,145700,62700881,556,556,556,556,0
|
|
20240227,145600,62700881,556,556,556,556,0
|
|
20240227,145500,62700881,556,556,556,556,0
|
|
20240227,145400,62700881,556,556,556,556,0
|
|
20240227,145300,62700881,556,556,556,556,0
|
|
20240227,145200,62700881,556,556,556,556,0
|
|
20240227,145100,62700881,556,556,556,556,0
|
|
20240227,145000,62700881,556,556,556,556,0
|
|
20240227,144900,62700881,556,556,556,556,0
|
|
20240227,144800,62700881,556,556,556,556,0
|
|
20240227,144700,62700881,556,556,556,556,0
|
|
20240227,144600,62700881,556,556,556,556,0
|
|
20240227,144500,62700881,556,556,556,556,20
|
|
20240227,144400,62689761,555,555,555,555,0
|
|
20240227,144300,62689761,555,555,555,555,0
|
|
20240227,144200,62689761,555,555,555,555,0
|
|
20240227,144100,62689761,555,555,555,555,0
|
|
20240227,144000,62689761,555,555,555,555,0
|
|
20240227,143900,62689761,555,555,555,555,0
|
|
20240227,143800,62689761,555,557,559,555,6
|
|
20240227,143700,62686418,558,556,558,556,20
|
|
20240227,143600,62675295,555,555,555,555,0
|
|
20240227,143500,62675295,555,555,555,555,0
|
|
20240227,143400,62675295,555,555,555,555,1
|
|
20240227,143300,62674740,556,556,556,556,27
|
|
20240227,143200,62659728,555,555,560,555,761
|
|
20240227,143100,62236522,554,554,554,554,0
|
|
20240227,143000,62236522,554,554,554,554,0
|
|
20240227,142900,62236522,554,554,554,554,0
|
|
20240227,142800,62236522,554,554,554,554,0
|
|
20240227,142700,62236522,554,554,554,554,0
|
|
20240227,142600,62236522,554,554,554,554,0
|
|
20240227,142500,62236522,554,554,554,554,0
|
|
20240227,142400,62236522,554,554,554,554,0
|
|
20240227,142300,62236522,554,554,554,554,0
|
|
20240227,142200,62236522,554,554,554,554,1
|
|
20240227,142100,62235968,554,554,554,554,0
|
|
20240227,142000,62235968,554,554,554,554,0
|
|
20240227,141900,62235968,554,554,554,554,0
|
|
20240227,141800,62235968,554,554,554,554,0
|
|
20240227,141700,62235968,554,554,554,554,0
|
|
20240227,141600,62235968,554,554,554,554,0
|
|
20240227,141500,62235968,554,554,554,554,0
|
|
20240227,141400,62235968,554,554,554,554,0
|
|
20240227,141300,62235968,554,554,554,554,0
|
|
20240227,141200,62235968,554,554,554,554,0
|
|
20240227,141100,62235968,554,554,554,554,1000
|
|
20240227,141000,61681968,554,554,554,554,0
|
|
20240227,140900,61681968,554,554,554,554,0
|
|
20240227,140800,61681968,554,554,554,554,0
|
|
20240227,140700,61681968,554,554,554,554,0
|
|
20240227,140600,61681968,554,554,554,554,0
|
|
20240227,140500,61681968,554,554,554,554,1
|
|
20240227,140400,61681414,554,554,554,554,0
|
|
20240227,140300,61681414,554,554,554,554,0
|
|
20240227,140200,61681414,554,554,554,554,0
|
|
20240227,140100,61681414,554,554,554,554,0
|
|
20240227,140000,61681414,554,554,554,554,0
|
|
20240227,135900,61681414,554,554,554,554,0
|
|
20240227,135800,61681414,554,554,554,554,0
|
|
20240227,135700,61681414,554,554,554,554,0
|
|
20240227,135600,61681414,554,554,554,554,0
|
|
20240227,135500,61681414,554,554,554,554,0
|
|
20240227,135400,61681414,554,554,554,554,0
|
|
20240227,135300,61681414,554,554,554,554,0
|
|
20240227,135200,61681414,554,554,554,554,11
|
|
20240227,135100,61675320,553,553,553,553,0
|
|
20240227,135000,61675320,553,552,553,550,9547
|
|
20240227,134900,56412315,553,553,553,553,711
|
|
20240227,134800,56019132,554,555,555,554,2632
|
|
20240227,134700,54560477,556,557,557,556,13367
|
|
20240227,134600,47126982,558,558,558,558,0
|
|
20240227,134500,47126982,558,558,558,558,0
|
|
20240227,134400,47126982,558,558,558,558,0
|
|
20240227,134300,47126982,558,558,558,558,1
|
|
20240227,134200,47126424,557,557,557,557,1965
|
|
20240227,134100,46031919,557,557,557,557,0
|
|
20240227,134000,46031919,557,557,557,557,0
|
|
20240227,133900,46031919,557,557,557,557,0
|
|
20240227,133800,46031919,557,557,557,557,0
|
|
20240227,133700,46031919,557,557,557,557,0
|
|
20240227,133600,46031919,557,557,557,557,0
|
|
20240227,133500,46031919,557,557,557,557,0
|
|
20240227,133400,46031919,557,557,557,557,0
|
|
20240227,133300,46031919,557,557,557,557,0
|
|
20240227,133200,46031919,557,557,557,557,0
|
|
20240227,133100,46031919,557,557,557,557,0
|
|
20240227,133000,46031919,557,557,557,557,0
|
|
20240227,132900,46031919,557,557,557,557,0
|
|
20240227,132800,46031919,557,557,557,557,1
|
|
20240227,132700,46031362,557,557,557,557,30
|
|
20240227,132600,46014652,558,558,558,558,1
|
|
20240227,132500,46014094,557,557,557,557,54
|
|
20240227,132400,45984016,557,557,557,557,20
|
|
20240227,132300,45972876,557,557,557,557,46
|
|
20240227,132200,45947254,557,557,557,557,0
|
|
20240227,132100,45947254,557,557,557,557,0
|
|
20240227,132000,45947254,557,557,557,557,11
|
|
20240227,131900,45941127,557,557,557,557,0
|
|
20240227,131800,45941127,557,557,557,557,0
|
|
20240227,131700,45941127,557,557,557,557,0
|
|
20240227,131600,45941127,557,556,557,556,51
|
|
20240227,131500,45912721,557,557,557,557,0
|
|
20240227,131400,45912721,557,557,557,557,0
|
|
20240227,131300,45912721,557,557,557,557,2
|
|
20240227,131200,45911607,557,557,557,557,0
|
|
20240227,131100,45911607,557,557,557,557,0
|
|
20240227,131000,45911607,557,557,557,557,266
|
|
20240227,130900,45763445,557,557,557,557,886
|
|
20240227,130800,45269943,557,557,557,557,0
|
|
20240227,130700,45269943,557,557,557,557,40
|
|
20240227,130600,45247663,557,557,557,557,100
|
|
20240227,130500,45191963,557,557,557,557,0
|
|
20240227,130400,45191963,557,557,557,557,0
|
|
20240227,130300,45191963,557,557,557,557,0
|
|
20240227,130200,45191963,557,557,557,557,30
|
|
20240227,130100,45175253,557,557,557,557,1
|
|
20240227,130000,45174696,557,557,557,557,0
|
|
20240227,125900,45174696,557,557,557,557,0
|
|
20240227,125800,45174696,557,557,557,557,0
|
|
20240227,125700,45174696,557,557,557,557,0
|
|
20240227,125600,45174696,557,557,557,557,0
|
|
20240227,125500,45174696,557,557,557,557,0
|
|
20240227,125400,45174696,557,557,557,557,0
|
|
20240227,125300,45174696,557,557,557,557,66
|
|
20240227,125200,45137934,557,557,557,557,0
|
|
20240227,125100,45137934,557,557,557,557,0
|
|
20240227,125000,45137934,557,557,557,557,459
|
|
20240227,124900,44882271,558,558,558,558,0
|
|
20240227,124800,44882271,558,558,558,558,0
|
|
20240227,124700,44882271,558,558,558,558,0
|
|
20240227,124600,44882271,558,558,558,558,0
|
|
20240227,124500,44882271,558,558,558,558,1
|
|
20240227,124400,44881713,558,558,558,558,0
|
|
20240227,124300,44881713,558,558,558,558,0
|
|
20240227,124200,44881713,558,558,558,558,0
|
|
20240227,124100,44881713,558,558,558,558,0
|
|
20240227,124000,44881713,558,558,558,558,200
|
|
20240227,123900,44770113,557,557,557,557,0
|
|
20240227,123800,44770113,557,557,557,557,0
|
|
20240227,123700,44770113,557,557,557,557,0
|
|
20240227,123600,44770113,557,557,557,557,0
|
|
20240227,123500,44770113,557,557,557,557,0
|
|
20240227,123400,44770113,557,557,557,557,0
|
|
20240227,123300,44770113,557,557,557,557,1381
|
|
20240227,123200,44000896,558,558,558,558,0
|
|
20240227,123100,44000896,558,558,558,558,0
|
|
20240227,123000,44000896,558,558,558,558,0
|
|
20240227,122900,44000896,558,558,558,558,0
|
|
20240227,122800,44000896,558,558,558,558,0
|
|
20240227,122700,44000896,558,558,558,558,0
|
|
20240227,122600,44000896,558,558,558,558,0
|
|
20240227,122500,44000896,558,558,558,558,0
|
|
20240227,122400,44000896,558,558,558,558,1
|
|
20240227,122300,44000338,557,557,557,557,0
|
|
20240227,122200,44000338,557,557,557,557,0
|
|
20240227,122100,44000338,557,557,557,557,0
|
|
20240227,122000,44000338,557,557,557,557,0
|
|
20240227,121900,44000338,557,557,557,557,0
|
|
20240227,121800,44000338,557,557,557,557,0
|
|
20240227,121700,44000338,557,557,557,557,0
|
|
20240227,121600,44000338,557,557,557,557,0
|
|
20240227,121500,44000338,557,557,557,557,0
|
|
20240227,121400,44000338,557,557,557,557,90
|
|
20240227,121300,43950208,558,558,558,558,0
|
|
20240227,121200,43950208,558,558,558,558,0
|
|
20240227,121100,43950208,558,558,558,558,0
|
|
20240227,121000,43950208,558,558,558,558,0
|
|
20240227,120900,43950208,558,558,558,558,0
|
|
20240227,120800,43950208,558,558,558,558,0
|
|
20240227,120700,43950208,558,558,558,558,0
|
|
20240227,120600,43950208,558,558,558,558,0
|
|
20240227,120500,43950208,558,558,558,558,70
|
|
20240227,120400,43911148,557,557,557,557,5
|
|
20240227,120300,43908363,558,558,558,558,0
|
|
20240227,120200,43908363,558,557,558,557,90
|
|
20240227,120100,43858153,558,558,558,558,583
|
|
20240227,120000,43532839,558,558,558,557,3180
|
|
20240227,115900,41760959,559,559,559,559,0
|
|
20240227,115800,41760959,559,559,559,559,0
|
|
20240227,115700,41760959,559,559,559,559,0
|
|
20240227,115600,41760959,559,559,559,559,0
|
|
20240227,115500,41760959,559,559,559,559,1
|
|
20240227,115400,41760400,558,560,560,558,50
|
|
20240227,115300,41732469,558,558,558,558,46
|
|
20240227,115200,41706801,558,558,558,558,45
|
|
20240227,115100,41681691,558,558,558,558,92
|
|
20240227,115000,41630355,558,558,558,558,1002
|
|
20240227,114900,41071239,558,558,558,558,0
|
|
20240227,114800,41071239,558,558,558,558,0
|
|
20240227,114700,41071239,558,558,558,558,0
|
|
20240227,114600,41071239,558,558,558,558,0
|
|
20240227,114500,41071239,558,558,558,558,0
|
|
20240227,114400,41071239,558,558,558,558,1
|
|
20240227,114300,41070681,557,557,557,557,0
|
|
20240227,114200,41070681,557,557,557,557,0
|
|
20240227,114100,41070681,557,557,557,557,0
|
|
20240227,114000,41070681,557,557,557,557,0
|
|
20240227,113900,41070681,557,557,557,557,0
|
|
20240227,113800,41070681,557,557,557,557,0
|
|
20240227,113700,41070681,557,557,557,557,0
|
|
20240227,113600,41070681,557,557,557,557,0
|
|
20240227,113500,41070681,557,557,557,557,0
|
|
20240227,113400,41070681,557,557,557,557,0
|
|
20240227,113300,41070681,557,557,557,557,0
|
|
20240227,113200,41070681,557,557,557,557,0
|
|
20240227,113100,41070681,557,557,557,557,0
|
|
20240227,113000,41070681,557,557,557,557,0
|
|
20240227,112900,41070681,557,557,557,557,0
|
|
20240227,112800,41070681,557,557,557,557,5400
|
|
20240227,112700,38062881,558,558,558,558,0
|
|
20240227,112600,38062881,558,558,558,558,0
|
|
20240227,112500,38062881,558,558,558,558,0
|
|
20240227,112400,38062881,558,558,558,558,0
|
|
20240227,112300,38062881,558,558,559,558,3600
|
|
20240227,112200,36051148,557,557,557,557,0
|
|
20240227,112100,36051148,557,557,557,557,0
|
|
20240227,112000,36051148,557,557,557,557,0
|
|
20240227,111900,36051148,557,557,557,557,0
|
|
20240227,111800,36051148,557,557,557,557,0
|
|
20240227,111700,36051148,557,557,557,557,0
|
|
20240227,111600,36051148,557,557,557,557,0
|
|
20240227,111500,36051148,557,558,558,557,41
|
|
20240227,111400,36028310,558,558,558,558,2
|
|
20240227,111300,36027194,557,557,557,557,0
|
|
20240227,111200,36027194,557,557,557,557,0
|
|
20240227,111100,36027194,557,557,557,557,0
|
|
20240227,111000,36027194,557,557,557,557,0
|
|
20240227,110900,36027194,557,557,557,557,0
|
|
20240227,110800,36027194,557,557,557,557,0
|
|
20240227,110700,36027194,557,557,557,557,0
|
|
20240227,110600,36027194,557,557,557,557,0
|
|
20240227,110500,36027194,557,557,557,557,3
|
|
20240227,110400,36025523,558,558,558,558,0
|
|
20240227,110300,36025523,558,558,558,558,0
|
|
20240227,110200,36025523,558,558,558,558,0
|
|
20240227,110100,36025523,558,558,558,558,0
|
|
20240227,110000,36025523,558,558,558,558,0
|
|
20240227,105900,36025523,558,558,558,558,0
|
|
20240227,105800,36025523,558,558,558,558,0
|
|
20240227,105700,36025523,558,558,558,558,0
|
|
20240227,105600,36025523,558,558,558,558,0
|
|
20240227,105500,36025523,558,558,558,558,1
|
|
20240227,105400,36024965,559,559,559,559,0
|
|
20240227,105300,36024965,559,557,559,557,190
|
|
20240227,105200,35918758,556,557,557,556,87
|
|
20240227,105100,35870384,557,557,557,557,0
|
|
20240227,105000,35870384,557,557,557,557,0
|
|
20240227,104900,35870384,557,557,557,557,2
|
|
20240227,104800,35869270,557,557,557,557,146
|
|
20240227,104700,35787948,558,558,558,558,0
|
|
20240227,104600,35787948,558,558,558,558,0
|
|
20240227,104500,35787948,558,558,558,558,0
|
|
20240227,104400,35787948,558,558,558,558,4000
|
|
20240227,104300,33555948,557,557,557,557,0
|
|
20240227,104200,33555948,557,557,557,557,0
|
|
20240227,104100,33555948,557,561,561,556,33010
|
|
20240227,104000,15137554,562,562,562,562,0
|
|
20240227,103900,15137554,562,562,562,562,0
|
|
20240227,103800,15137554,562,562,562,562,0
|
|
20240227,103700,15137554,562,562,562,562,0
|
|
20240227,103600,15137554,562,562,562,562,111
|
|
20240227,103500,15075172,562,562,562,562,0
|
|
20240227,103400,15075172,562,562,562,562,0
|
|
20240227,103300,15075172,562,562,562,562,0
|
|
20240227,103200,15075172,562,562,562,562,3000
|
|
20240227,103100,13389172,562,562,562,562,0
|
|
20240227,103000,13389172,562,562,562,562,0
|
|
20240227,102900,13389172,562,562,562,562,0
|
|
20240227,102800,13389172,562,562,562,562,0
|
|
20240227,102700,13389172,562,562,562,562,1
|
|
20240227,102600,13388610,561,561,561,561,0
|
|
20240227,102500,13388610,561,561,561,561,0
|
|
20240227,102400,13388610,561,561,561,561,0
|
|
20240227,102300,13388610,561,561,561,561,0
|
|
20240227,102200,13388610,561,561,561,561,70
|
|
20240227,102100,13349340,561,561,561,561,0
|
|
20240227,102000,13349340,561,561,561,561,0
|
|
20240227,101900,13349340,561,561,561,561,0
|
|
20240227,101800,13349340,561,561,561,561,0
|
|
20240227,101700,13349340,561,561,561,561,0
|
|
20240227,101600,13349340,561,561,561,561,1
|
|
20240227,101500,13348779,562,562,562,562,0
|
|
20240227,101400,13348779,562,562,562,562,0
|
|
20240227,101300,13348779,562,562,562,562,146
|
|
20240227,101200,13266727,561,561,561,561,0
|
|
20240227,101100,13266727,561,561,561,561,0
|
|
20240227,101000,13266727,561,561,561,561,0
|
|
20240227,100900,13266727,561,561,561,561,0
|
|
20240227,100800,13266727,561,561,561,561,0
|
|
20240227,100700,13266727,561,561,561,561,0
|
|
20240227,100600,13266727,561,561,561,561,0
|
|
20240227,100500,13266727,561,561,561,561,0
|
|
20240227,100400,13266727,561,561,561,561,0
|
|
20240227,100300,13266727,561,561,561,561,1
|
|
20240227,100200,13266166,563,563,563,563,0
|
|
20240227,100100,13266166,563,563,563,563,1
|
|
20240227,100000,13265603,564,564,564,564,0
|
|
20240227,095900,13265603,564,562,564,562,6
|
|
20240227,095800,13262223,564,564,564,564,0
|
|
20240227,095700,13262223,564,564,564,564,0
|
|
20240227,095600,13262223,564,564,564,564,0
|
|
20240227,095500,13262223,564,564,564,564,0
|
|
20240227,095400,13262223,564,563,564,563,100
|
|
20240227,095300,13205864,562,562,562,562,1
|
|
20240227,095200,13205302,561,561,561,561,0
|
|
20240227,095100,13205302,561,561,561,561,0
|
|
20240227,095000,13205302,561,561,561,561,0
|
|
20240227,094900,13205302,561,561,561,561,0
|
|
20240227,094800,13205302,561,561,561,561,0
|
|
20240227,094700,13205302,561,561,561,561,1
|
|
20240227,094600,13204741,563,563,563,563,0
|
|
20240227,094500,13204741,563,562,563,562,3
|
|
20240227,094400,13203053,561,561,561,561,6939
|
|
20240227,094300,9310274,560,560,560,560,1786
|
|
20240227,094200,8310114,559,559,559,559,29
|
|
20240227,094100,8293903,558,558,558,558,10
|
|
20240227,094000,8288323,558,558,558,558,0
|
|
20240227,093900,8288323,558,558,558,558,10
|
|
20240227,093800,8282743,558,558,558,558,0
|
|
20240227,093700,8282743,558,558,558,558,0
|
|
20240227,093600,8282743,558,558,558,558,733
|
|
20240227,093500,7873729,558,558,558,558,7033
|
|
20240227,093400,3949315,558,558,558,558,0
|
|
20240227,093300,3949315,558,558,558,558,0
|
|
20240227,093200,3949315,558,558,558,558,1
|
|
20240227,093100,3948757,558,558,558,558,0
|
|
20240227,093000,3948757,558,558,558,558,0
|
|
20240227,092900,3948757,558,558,558,558,4
|
|
20240227,092800,3946525,558,558,558,558,10
|
|
20240227,092700,3940945,557,558,558,557,1741
|
|
20240227,092600,2970467,558,558,558,558,1001
|
|
20240227,092500,2411909,558,558,558,558,17
|
|
20240227,092400,2402423,558,558,558,558,0
|
|
20240227,092300,2402423,558,558,558,558,0
|
|
20240227,092200,2402423,558,558,558,558,0
|
|
20240227,092100,2402423,558,559,559,558,3599
|
|
20240227,092000,392125,560,560,560,560,0
|
|
20240227,091900,392125,560,560,560,560,0
|
|
20240227,091800,392125,560,560,560,560,3
|
|
20240227,091700,390445,559,559,559,559,0
|
|
20240227,091600,390445,559,560,560,559,105
|
|
20240227,091500,331646,560,560,560,560,1
|
|
20240227,091400,331086,561,561,561,561,179
|
|
20240227,091300,230667,561,561,561,561,0
|
|
20240227,091200,230667,561,561,561,561,0
|
|
20240227,091100,230667,561,561,561,561,1
|
|
20240227,091000,230106,560,560,560,560,0
|
|
20240227,090900,230106,560,560,560,560,0
|
|
20240227,090800,230106,560,561,561,560,22
|
|
20240227,090700,217765,561,561,561,561,0
|
|
20240227,090600,217765,561,561,561,561,29
|
|
20240227,090500,201496,563,563,563,563,100
|
|
20240227,090400,145196,562,562,562,562,0
|
|
20240227,090300,145196,562,562,562,562,0
|
|
20240227,090200,145196,562,562,562,562,0
|
|
20240227,090100,145196,562,562,562,562,158
|
|
20240227,090000,56400,564,564,564,564,100
|