603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,190000,107557836,677,677,677,677,5772
|
|
20250228,185900,107557836,677,677,677,677,0
|
|
20250228,185800,107557836,677,677,677,677,0
|
|
20250228,185700,107557836,677,677,677,677,0
|
|
20250228,185600,107557836,677,677,677,677,0
|
|
20250228,185500,107557836,677,677,677,677,0
|
|
20250228,185400,107557836,677,677,677,677,0
|
|
20250228,185300,107557836,677,677,677,677,0
|
|
20250228,185200,107557836,677,677,677,677,0
|
|
20250228,185100,107557836,677,677,677,677,0
|
|
20250228,185000,107557836,677,677,677,677,0
|
|
20250228,184900,107557836,677,677,677,677,0
|
|
20250228,184800,107557836,677,677,677,677,0
|
|
20250228,184700,107557836,677,677,677,677,0
|
|
20250228,184600,107557836,677,677,677,677,0
|
|
20250228,184500,107557836,677,677,677,677,0
|
|
20250228,184400,107557836,677,677,677,677,0
|
|
20250228,184300,107557836,677,677,677,677,0
|
|
20250228,184200,107557836,677,677,677,677,0
|
|
20250228,184100,107557836,677,677,677,677,0
|
|
20250228,184000,107557836,677,677,677,677,0
|
|
20250228,183900,107557836,677,677,677,677,0
|
|
20250228,183800,107557836,677,677,677,677,0
|
|
20250228,183700,107557836,677,677,677,677,0
|
|
20250228,183600,107557836,677,677,677,677,0
|
|
20250228,183500,107557836,677,677,677,677,0
|
|
20250228,183400,107557836,677,677,677,677,0
|
|
20250228,183300,107557836,677,677,677,677,0
|
|
20250228,183200,107557836,677,677,677,677,0
|
|
20250228,183100,107557836,677,677,677,677,0
|
|
20250228,183000,107557836,677,677,677,677,5772
|
|
20250228,182900,107557836,677,677,677,677,0
|
|
20250228,182800,107557836,677,677,677,677,0
|
|
20250228,182700,107557836,677,677,677,677,0
|
|
20250228,182600,107557836,677,677,677,677,0
|
|
20250228,182500,107557836,677,677,677,677,0
|
|
20250228,182400,107557836,677,677,677,677,0
|
|
20250228,182300,107557836,677,677,677,677,0
|
|
20250228,182200,107557836,677,677,677,677,0
|
|
20250228,182100,107557836,677,677,677,677,0
|
|
20250228,182000,107557836,677,677,677,677,0
|
|
20250228,181900,107557836,677,677,677,677,0
|
|
20250228,181800,107557836,677,677,677,677,0
|
|
20250228,181700,107557836,677,677,677,677,0
|
|
20250228,181600,107557836,677,677,677,677,0
|
|
20250228,181500,107557836,677,677,677,677,0
|
|
20250228,181400,107557836,677,677,677,677,0
|
|
20250228,181300,107557836,677,677,677,677,0
|
|
20250228,181200,107557836,677,677,677,677,0
|
|
20250228,181100,107557836,677,677,677,677,0
|
|
20250228,181000,107557836,677,677,677,677,0
|
|
20250228,180900,107557836,677,677,677,677,0
|
|
20250228,180800,107557836,677,677,677,677,0
|
|
20250228,180700,107557836,677,677,677,677,0
|
|
20250228,180600,107557836,677,677,677,677,0
|
|
20250228,180500,107557836,677,677,677,677,0
|
|
20250228,180400,107557836,677,677,677,677,0
|
|
20250228,180300,107557836,677,677,677,677,0
|
|
20250228,180200,107557836,677,677,677,677,0
|
|
20250228,180100,107557836,677,677,677,677,0
|
|
20250228,180000,107557836,677,677,677,677,5772
|
|
20250228,175900,107557836,677,677,677,677,0
|
|
20250228,175800,107557836,677,677,677,677,0
|
|
20250228,175700,107557836,677,677,677,677,0
|
|
20250228,175600,107557836,677,677,677,677,0
|
|
20250228,175500,107557836,677,677,677,677,0
|
|
20250228,175400,107557836,677,677,677,677,0
|
|
20250228,175300,107557836,677,677,677,677,0
|
|
20250228,175200,107557836,677,677,677,677,0
|
|
20250228,175100,107557836,677,677,677,677,0
|
|
20250228,175000,107557836,677,677,677,677,0
|
|
20250228,174900,107557836,677,677,677,677,0
|
|
20250228,174800,107557836,677,677,677,677,0
|
|
20250228,174700,107557836,677,677,677,677,0
|
|
20250228,174600,107557836,677,677,677,677,0
|
|
20250228,174500,107557836,677,677,677,677,0
|
|
20250228,174400,107557836,677,677,677,677,0
|
|
20250228,174300,107557836,677,677,677,677,0
|
|
20250228,174200,107557836,677,677,677,677,0
|
|
20250228,174100,107557836,677,677,677,677,0
|
|
20250228,174000,107557836,677,677,677,677,0
|
|
20250228,173900,107557836,677,677,677,677,0
|
|
20250228,173800,107557836,677,677,677,677,0
|
|
20250228,173700,107557836,677,677,677,677,0
|
|
20250228,173600,107557836,677,677,677,677,0
|
|
20250228,173500,107557836,677,677,677,677,0
|
|
20250228,173400,107557836,677,677,677,677,0
|
|
20250228,173300,107557836,677,677,677,677,0
|
|
20250228,173200,107557836,677,677,677,677,0
|
|
20250228,173100,107557836,677,677,677,677,0
|
|
20250228,173000,107557836,677,677,677,677,5772
|
|
20250228,172900,107557836,677,677,677,677,0
|
|
20250228,172800,107557836,677,677,677,677,0
|
|
20250228,172700,107557836,677,677,677,677,0
|
|
20250228,172600,107557836,677,677,677,677,0
|
|
20250228,172500,107557836,677,677,677,677,0
|
|
20250228,172400,107557836,677,677,677,677,0
|
|
20250228,172300,107557836,677,677,677,677,0
|
|
20250228,172200,107557836,677,677,677,677,0
|
|
20250228,172100,107557836,677,677,677,677,0
|
|
20250228,172000,107557836,677,677,677,677,0
|
|
20250228,171900,107557836,677,677,677,677,0
|
|
20250228,171800,107557836,677,677,677,677,0
|
|
20250228,171700,107557836,677,677,677,677,0
|
|
20250228,171600,107557836,677,677,677,677,0
|
|
20250228,171500,107557836,677,677,677,677,0
|
|
20250228,171400,107557836,677,677,677,677,0
|
|
20250228,171300,107557836,677,677,677,677,0
|
|
20250228,171200,107557836,677,677,677,677,0
|
|
20250228,171100,107557836,677,677,677,677,0
|
|
20250228,171000,107557836,677,677,677,677,0
|
|
20250228,170900,107557836,677,677,677,677,0
|
|
20250228,170800,107557836,677,677,677,677,0
|
|
20250228,170700,107557836,677,677,677,677,0
|
|
20250228,170600,107557836,677,677,677,677,0
|
|
20250228,170500,107557836,677,677,677,677,0
|
|
20250228,170400,107557836,677,677,677,677,0
|
|
20250228,170300,107557836,677,677,677,677,0
|
|
20250228,170200,107557836,677,677,677,677,0
|
|
20250228,170100,107557836,677,677,677,677,0
|
|
20250228,170000,107557836,677,677,677,677,5772
|
|
20250228,165900,107557836,677,677,677,677,0
|
|
20250228,165800,107557836,677,677,677,677,0
|
|
20250228,165700,107557836,677,677,677,677,0
|
|
20250228,165600,107557836,677,677,677,677,0
|
|
20250228,165500,107557836,677,677,677,677,0
|
|
20250228,165400,107557836,677,677,677,677,0
|
|
20250228,165300,107557836,677,677,677,677,0
|
|
20250228,165200,107557836,677,677,677,677,0
|
|
20250228,165100,107557836,677,677,677,677,0
|
|
20250228,165000,107557836,677,677,677,677,0
|
|
20250228,164900,107557836,677,677,677,677,0
|
|
20250228,164800,107557836,677,677,677,677,0
|
|
20250228,164700,107557836,677,677,677,677,0
|
|
20250228,164600,107557836,677,677,677,677,0
|
|
20250228,164500,107557836,677,677,677,677,0
|
|
20250228,164400,107557836,677,677,677,677,0
|
|
20250228,164300,107557836,677,677,677,677,0
|
|
20250228,164200,107557836,677,677,677,677,0
|
|
20250228,164100,107557836,677,677,677,677,0
|
|
20250228,164000,107557836,677,677,677,677,0
|
|
20250228,163900,107557836,677,677,677,677,0
|
|
20250228,163800,107557836,677,677,677,677,0
|
|
20250228,163700,107557836,677,677,677,677,0
|
|
20250228,163600,107557836,677,677,677,677,0
|
|
20250228,163500,107557836,677,677,677,677,0
|
|
20250228,163400,107557836,677,677,677,677,0
|
|
20250228,163300,107557836,677,677,677,677,0
|
|
20250228,163200,107557836,677,677,677,677,0
|
|
20250228,163100,107557836,677,677,677,677,0
|
|
20250228,163000,107557836,677,677,677,677,5772
|
|
20250228,162900,107557836,677,677,677,677,0
|
|
20250228,162800,107557836,677,677,677,677,0
|
|
20250228,162700,107557836,677,677,677,677,0
|
|
20250228,162600,107557836,677,677,677,677,0
|
|
20250228,162500,107557836,677,677,677,677,0
|
|
20250228,162400,107557836,677,677,677,677,0
|
|
20250228,162300,107557836,677,677,677,677,0
|
|
20250228,162200,107557836,677,677,677,677,0
|
|
20250228,162100,107557836,677,677,677,677,0
|
|
20250228,162000,107557836,677,677,677,677,0
|
|
20250228,161900,107557836,677,677,677,677,0
|
|
20250228,161800,107557836,677,677,677,677,0
|
|
20250228,161700,107557836,677,677,677,677,0
|
|
20250228,161600,107557836,677,677,677,677,0
|
|
20250228,161500,107557836,677,677,677,677,0
|
|
20250228,161400,107557836,677,677,677,677,0
|
|
20250228,161300,107557836,677,677,677,677,0
|
|
20250228,161200,107557836,677,677,677,677,0
|
|
20250228,161100,107557836,677,677,677,677,0
|
|
20250228,161000,107557836,677,677,677,677,0
|
|
20250228,160900,107557836,677,677,677,677,0
|
|
20250228,160800,107557836,677,677,677,677,0
|
|
20250228,160700,107557836,677,677,677,677,0
|
|
20250228,160600,107557836,677,677,677,677,0
|
|
20250228,160500,107557836,677,677,677,677,0
|
|
20250228,160400,107557836,677,677,677,677,0
|
|
20250228,160300,107557836,677,677,677,677,0
|
|
20250228,160200,107557836,677,677,677,677,0
|
|
20250228,160100,107557836,677,677,677,677,0
|
|
20250228,160000,107557836,677,677,677,677,5772
|
|
20250228,155900,107557836,677,677,677,677,0
|
|
20250228,155800,107557836,677,677,677,677,0
|
|
20250228,155700,107557836,677,677,677,677,0
|
|
20250228,155600,107557836,677,677,677,677,0
|
|
20250228,155500,107557836,677,677,677,677,0
|
|
20250228,155400,107557836,677,677,677,677,0
|
|
20250228,155300,107557836,677,677,677,677,0
|
|
20250228,155200,107557836,677,677,677,677,0
|
|
20250228,155100,107557836,677,677,677,677,0
|
|
20250228,155000,107557836,677,677,677,677,0
|
|
20250228,154900,107557836,677,677,677,677,0
|
|
20250228,154800,107557836,677,677,677,677,0
|
|
20250228,154700,107557836,677,677,677,677,0
|
|
20250228,154600,107557836,677,677,677,677,0
|
|
20250228,154500,107557836,677,677,677,677,0
|
|
20250228,154400,107557836,677,677,677,677,0
|
|
20250228,154300,107557836,677,677,677,677,0
|
|
20250228,154200,107557836,677,677,677,677,0
|
|
20250228,154100,107557836,677,677,677,677,0
|
|
20250228,154000,107557836,677,677,677,677,0
|
|
20250228,153900,107557836,677,677,677,677,0
|
|
20250228,153800,107557836,677,677,677,677,0
|
|
20250228,153700,107557836,677,677,677,677,0
|
|
20250228,153600,107557836,677,677,677,677,0
|
|
20250228,153500,107557836,677,677,677,677,0
|
|
20250228,153400,107557836,677,677,677,677,0
|
|
20250228,153300,107557836,677,677,677,677,0
|
|
20250228,153200,107557836,677,677,677,677,0
|
|
20250228,153100,107557836,677,677,677,677,0
|
|
20250228,153000,107557836,677,677,677,677,11544
|
|
20250228,152900,103650192,684,684,684,684,0
|
|
20250228,152800,103650192,684,684,684,684,0
|
|
20250228,152700,103650192,684,684,684,684,0
|
|
20250228,152600,103650192,684,684,684,684,0
|
|
20250228,152500,103650192,684,684,684,684,0
|
|
20250228,152400,103650192,684,684,684,684,0
|
|
20250228,152300,103650192,684,684,684,684,0
|
|
20250228,152200,103650192,684,684,684,684,0
|
|
20250228,152100,103650192,684,684,684,684,0
|
|
20250228,152000,103650192,684,684,684,684,0
|
|
20250228,151900,103650192,684,684,684,684,0
|
|
20250228,151800,103650192,684,684,684,684,5
|
|
20250228,151700,103646772,684,684,684,684,0
|
|
20250228,151600,103646772,684,684,684,684,0
|
|
20250228,151500,103646772,684,684,684,684,0
|
|
20250228,151400,103646772,684,684,684,684,0
|
|
20250228,151300,103646772,684,684,684,684,0
|
|
20250228,151200,103646772,684,684,684,684,0
|
|
20250228,151100,103646772,684,684,684,684,14
|
|
20250228,151000,103637196,678,679,684,678,1926
|
|
20250228,150900,102322246,683,679,683,679,5851
|
|
20250228,150800,98349413,683,683,683,683,1000
|
|
20250228,150700,97666413,683,683,683,683,0
|
|
20250228,150600,97666413,683,683,683,683,0
|
|
20250228,150500,97666413,683,683,683,683,0
|
|
20250228,150400,97666413,683,683,683,683,0
|
|
20250228,150300,97666413,683,683,683,678,2521
|
|
20250228,150200,95957165,683,683,683,683,5
|
|
20250228,150100,95953750,683,683,683,683,0
|
|
20250228,150000,95953750,683,683,683,683,0
|
|
20250228,145900,95953750,683,683,683,683,1
|
|
20250228,145800,95953067,683,683,683,683,0
|
|
20250228,145700,95953067,683,683,683,683,9
|
|
20250228,145600,95946920,683,683,683,683,4
|
|
20250228,145500,95944188,678,678,678,678,4
|
|
20250228,145400,95941476,683,683,683,683,63
|
|
20250228,145300,95898447,683,683,683,683,1
|
|
20250228,145200,95897764,683,683,683,683,6
|
|
20250228,145100,95893666,683,683,683,683,5
|
|
20250228,145000,95890251,683,683,683,683,4
|
|
20250228,144900,95887519,683,683,683,683,1
|
|
20250228,144800,95886836,678,684,684,678,1153
|
|
20250228,144700,95104982,684,680,684,678,1021
|
|
20250228,144600,94412060,680,680,680,680,0
|
|
20250228,144500,94412060,680,682,682,679,3016
|
|
20250228,144400,92360823,685,685,685,685,0
|
|
20250228,144300,92360823,685,685,685,685,10
|
|
20250228,144200,92353973,685,685,685,685,0
|
|
20250228,144100,92353973,685,685,685,685,50
|
|
20250228,144000,92319723,685,685,685,685,0
|
|
20250228,143900,92319723,685,685,685,685,300
|
|
20250228,143800,92114223,685,685,685,685,0
|
|
20250228,143700,92114223,685,685,685,685,0
|
|
20250228,143600,92114223,685,685,685,685,400
|
|
20250228,143500,91840223,685,685,685,685,0
|
|
20250228,143400,91840223,685,685,685,685,113
|
|
20250228,143300,91762818,685,685,685,685,0
|
|
20250228,143200,91762818,685,685,685,685,0
|
|
20250228,143100,91762818,685,685,685,685,0
|
|
20250228,143000,91762818,685,685,685,685,0
|
|
20250228,142900,91762818,685,685,685,685,14
|
|
20250228,142800,91753228,685,685,685,685,0
|
|
20250228,142700,91753228,685,685,685,685,14
|
|
20250228,142600,91743638,685,685,685,685,0
|
|
20250228,142500,91743638,685,685,685,685,0
|
|
20250228,142400,91743638,685,685,685,685,0
|
|
20250228,142300,91743638,685,685,685,685,5
|
|
20250228,142200,91740213,680,680,680,680,0
|
|
20250228,142100,91740213,680,680,680,680,0
|
|
20250228,142000,91740213,680,680,680,680,1000
|
|
20250228,141900,91060213,680,680,680,680,0
|
|
20250228,141800,91060213,680,680,680,680,0
|
|
20250228,141700,91060213,680,680,680,680,0
|
|
20250228,141600,91060213,680,681,681,680,2081
|
|
20250228,141500,89644710,681,685,685,680,5462
|
|
20250228,141400,85919146,687,687,687,687,0
|
|
20250228,141300,85919146,687,687,687,687,10
|
|
20250228,141200,85912276,686,686,686,686,1
|
|
20250228,141100,85911590,686,686,686,686,0
|
|
20250228,141000,85911590,686,686,686,686,0
|
|
20250228,140900,85911590,686,686,686,686,0
|
|
20250228,140800,85911590,686,686,686,686,1
|
|
20250228,140700,85910904,686,686,686,686,16
|
|
20250228,140600,85899928,685,685,685,685,3
|
|
20250228,140500,85897873,685,687,687,685,61
|
|
20250228,140400,85856028,687,687,687,687,0
|
|
20250228,140300,85856028,687,687,687,687,0
|
|
20250228,140200,85856028,687,687,687,687,0
|
|
20250228,140100,85856028,687,687,687,687,0
|
|
20250228,140000,85856028,687,687,687,687,0
|
|
20250228,135900,85856028,687,687,687,687,0
|
|
20250228,135800,85856028,687,687,687,687,0
|
|
20250228,135700,85856028,687,687,687,687,0
|
|
20250228,135600,85856028,687,687,687,687,2
|
|
20250228,135500,85854654,686,685,687,685,4
|
|
20250228,135400,85851909,686,686,686,686,1
|
|
20250228,135300,85851223,687,687,687,687,0
|
|
20250228,135200,85851223,687,687,687,687,0
|
|
20250228,135100,85851223,687,687,687,687,0
|
|
20250228,135000,85851223,687,687,687,687,0
|
|
20250228,134900,85851223,687,687,687,687,0
|
|
20250228,134800,85851223,687,687,687,687,0
|
|
20250228,134700,85851223,687,687,687,687,0
|
|
20250228,134600,85851223,687,687,687,687,0
|
|
20250228,134500,85851223,687,687,687,687,0
|
|
20250228,134400,85851223,687,687,687,687,0
|
|
20250228,134300,85851223,687,687,687,687,0
|
|
20250228,134200,85851223,687,687,687,687,0
|
|
20250228,134100,85851223,687,687,687,687,0
|
|
20250228,134000,85851223,687,687,687,687,0
|
|
20250228,133900,85851223,687,687,687,687,0
|
|
20250228,133800,85851223,687,686,687,686,99
|
|
20250228,133700,85783254,686,686,686,686,0
|
|
20250228,133600,85783254,686,686,686,686,0
|
|
20250228,133500,85783254,686,686,686,686,0
|
|
20250228,133400,85783254,686,685,686,685,1101
|
|
20250228,133300,85028113,683,683,683,683,0
|
|
20250228,133200,85028113,683,683,683,683,0
|
|
20250228,133100,85028113,683,683,683,683,0
|
|
20250228,133000,85028113,683,683,683,683,0
|
|
20250228,132900,85028113,683,683,683,683,10
|
|
20250228,132800,85021283,682,682,682,682,0
|
|
20250228,132700,85021283,682,682,682,682,0
|
|
20250228,132600,85021283,682,682,682,682,0
|
|
20250228,132500,85021283,682,683,683,682,2233
|
|
20250228,132400,83496377,683,683,683,683,0
|
|
20250228,132300,83496377,683,683,683,683,0
|
|
20250228,132200,83496377,683,683,683,683,0
|
|
20250228,132100,83496377,683,683,683,683,0
|
|
20250228,132000,83496377,683,683,683,683,0
|
|
20250228,131900,83496377,683,683,683,683,1
|
|
20250228,131800,83495694,685,685,685,685,0
|
|
20250228,131700,83495694,685,685,685,685,0
|
|
20250228,131600,83495694,685,685,685,685,0
|
|
20250228,131500,83495694,685,685,685,685,0
|
|
20250228,131400,83495694,685,685,685,685,0
|
|
20250228,131300,83495694,685,685,685,685,0
|
|
20250228,131200,83495694,685,685,685,685,5
|
|
20250228,131100,83492269,685,685,685,685,0
|
|
20250228,131000,83492269,685,685,685,685,0
|
|
20250228,130900,83492269,685,685,685,685,0
|
|
20250228,130800,83492269,685,685,685,685,3
|
|
20250228,130700,83490214,685,685,685,685,0
|
|
20250228,130600,83490214,685,685,685,685,0
|
|
20250228,130500,83490214,685,685,685,685,0
|
|
20250228,130400,83490214,685,685,685,685,0
|
|
20250228,130300,83490214,685,685,685,685,1
|
|
20250228,130200,83489529,685,685,685,685,0
|
|
20250228,130100,83489529,685,685,685,685,24
|
|
20250228,130000,83473089,685,682,685,682,301
|
|
20250228,125900,83267777,682,682,682,682,0
|
|
20250228,125800,83267777,682,682,682,682,1
|
|
20250228,125700,83267095,682,682,682,682,0
|
|
20250228,125600,83267095,682,682,682,682,17
|
|
20250228,125500,83255501,682,682,682,682,0
|
|
20250228,125400,83255501,682,682,682,682,691
|
|
20250228,125300,82784239,685,685,685,685,3
|
|
20250228,125200,82782184,685,685,685,685,0
|
|
20250228,125100,82782184,685,685,685,685,18
|
|
20250228,125000,82769854,687,687,687,687,0
|
|
20250228,124900,82769854,687,687,687,687,0
|
|
20250228,124800,82769854,687,687,687,687,0
|
|
20250228,124700,82769854,687,687,687,687,0
|
|
20250228,124600,82769854,687,687,687,687,2
|
|
20250228,124500,82768480,682,682,682,682,0
|
|
20250228,124400,82768480,682,682,682,682,0
|
|
20250228,124300,82768480,682,682,682,682,0
|
|
20250228,124200,82768480,682,682,682,682,2000
|
|
20250228,124100,81404480,687,687,687,687,0
|
|
20250228,124000,81404480,687,687,687,687,2
|
|
20250228,123900,81403106,683,683,683,683,0
|
|
20250228,123800,81403106,683,683,683,683,0
|
|
20250228,123700,81403106,683,683,683,683,2627
|
|
20250228,123600,79608865,690,690,690,690,0
|
|
20250228,123500,79608865,690,689,690,689,5000
|
|
20250228,123400,76159165,690,685,690,685,2070
|
|
20250228,123300,74736163,685,685,685,685,0
|
|
20250228,123200,74736163,685,685,685,685,0
|
|
20250228,123100,74736163,685,685,685,685,0
|
|
20250228,123000,74736163,685,685,685,685,2
|
|
20250228,122900,74734793,680,682,682,680,3587
|
|
20250228,122800,72292459,685,685,685,685,2
|
|
20250228,122700,72291089,682,682,682,682,12
|
|
20250228,122600,72282905,685,685,685,685,11
|
|
20250228,122500,72275370,685,685,685,685,0
|
|
20250228,122400,72275370,685,685,685,685,20
|
|
20250228,122300,72261670,685,685,685,685,300
|
|
20250228,122200,72056170,685,685,685,685,0
|
|
20250228,122100,72056170,685,685,685,685,2
|
|
20250228,122000,72054800,685,685,685,685,0
|
|
20250228,121900,72054800,685,685,685,685,0
|
|
20250228,121800,72054800,685,683,685,683,558
|
|
20250228,121700,71673682,687,682,687,680,15853
|
|
20250228,121600,60883960,683,683,683,683,6450
|
|
20250228,121500,56478610,684,684,684,684,0
|
|
20250228,121400,56478610,684,684,684,684,0
|
|
20250228,121300,56478610,684,684,684,684,0
|
|
20250228,121200,56478610,684,684,684,684,500
|
|
20250228,121100,56136610,687,687,687,687,0
|
|
20250228,121000,56136610,687,687,687,687,0
|
|
20250228,120900,56136610,687,687,687,687,496
|
|
20250228,120800,55795858,687,687,687,687,0
|
|
20250228,120700,55795858,687,687,687,687,0
|
|
20250228,120600,55795858,687,687,687,684,7168
|
|
20250228,120500,50891859,687,687,687,687,0
|
|
20250228,120400,50891859,687,687,687,687,0
|
|
20250228,120300,50891859,687,687,687,687,0
|
|
20250228,120200,50891859,687,687,687,687,0
|
|
20250228,120100,50891859,687,687,687,687,0
|
|
20250228,120000,50891859,687,687,687,687,0
|
|
20250228,115900,50891859,687,687,687,687,1
|
|
20250228,115800,50891172,687,687,687,687,0
|
|
20250228,115700,50891172,687,687,687,687,0
|
|
20250228,115600,50891172,687,687,687,687,0
|
|
20250228,115500,50891172,687,687,687,687,7
|
|
20250228,115400,50886363,685,685,685,685,0
|
|
20250228,115300,50886363,685,685,685,685,0
|
|
20250228,115200,50886363,685,685,685,685,1398
|
|
20250228,115100,49928733,685,685,685,685,1102
|
|
20250228,115000,49173863,688,687,688,687,2
|
|
20250228,114900,49172488,685,685,685,685,0
|
|
20250228,114800,49172488,685,685,685,685,5801
|
|
20250228,114700,45198803,685,685,685,685,0
|
|
20250228,114600,45198803,685,685,685,685,14
|
|
20250228,114500,45189213,685,685,685,685,0
|
|
20250228,114400,45189213,685,685,685,685,0
|
|
20250228,114300,45189213,685,685,685,685,0
|
|
20250228,114200,45189213,685,685,685,685,49
|
|
20250228,114100,45155648,684,684,684,684,0
|
|
20250228,114000,45155648,684,684,684,684,2000
|
|
20250228,113900,43787648,684,684,684,684,2000
|
|
20250228,113800,42419648,684,684,684,684,1000
|
|
20250228,113700,41735648,684,684,684,684,0
|
|
20250228,113600,41735648,684,684,684,684,1
|
|
20250228,113500,41734964,688,688,688,688,0
|
|
20250228,113400,41734964,688,688,688,688,0
|
|
20250228,113300,41734964,688,688,688,688,0
|
|
20250228,113200,41734964,688,688,688,688,0
|
|
20250228,113100,41734964,688,688,688,688,0
|
|
20250228,113000,41734964,688,688,688,688,1
|
|
20250228,112900,41734276,684,684,684,684,0
|
|
20250228,112800,41734276,684,684,684,684,0
|
|
20250228,112700,41734276,684,684,684,684,0
|
|
20250228,112600,41734276,684,684,684,684,0
|
|
20250228,112500,41734276,684,684,684,684,0
|
|
20250228,112400,41734276,684,684,684,684,0
|
|
20250228,112300,41734276,684,684,684,684,0
|
|
20250228,112200,41734276,684,684,684,684,7
|
|
20250228,112100,41729488,688,684,688,684,2554
|
|
20250228,112000,39982536,684,684,684,684,0
|
|
20250228,111900,39982536,684,684,684,684,0
|
|
20250228,111800,39982536,684,685,685,684,49
|
|
20250228,111700,39949006,685,685,685,685,1
|
|
20250228,111600,39948321,689,687,689,687,100
|
|
20250228,111500,39879428,688,690,690,688,2357
|
|
20250228,111400,38253418,686,686,686,686,19
|
|
20250228,111300,38240384,690,690,690,690,100
|
|
20250228,111200,38171384,690,690,690,690,200
|
|
20250228,111100,38033384,690,690,690,690,100
|
|
20250228,111000,37964384,690,689,690,689,999
|
|
20250228,110900,37275143,686,686,686,686,5
|
|
20250228,110800,37271713,685,685,685,685,0
|
|
20250228,110700,37271713,685,685,685,685,0
|
|
20250228,110600,37271713,685,686,686,685,800
|
|
20250228,110500,36723604,685,689,689,685,5000
|
|
20250228,110400,33295767,691,691,691,691,0
|
|
20250228,110300,33295767,691,690,691,690,2
|
|
20250228,110200,33294386,689,689,689,689,0
|
|
20250228,110100,33294386,689,689,689,689,0
|
|
20250228,110000,33294386,689,689,689,689,0
|
|
20250228,105900,33294386,689,689,689,689,0
|
|
20250228,105800,33294386,689,689,689,689,0
|
|
20250228,105700,33294386,689,689,689,689,4
|
|
20250228,105600,33291630,690,690,690,690,0
|
|
20250228,105500,33291630,690,690,690,690,0
|
|
20250228,105400,33291630,690,690,690,690,0
|
|
20250228,105300,33291630,690,690,690,690,0
|
|
20250228,105200,33291630,690,690,690,690,145
|
|
20250228,105100,33191580,695,691,695,691,150
|
|
20250228,105000,33087670,696,694,696,694,2800
|
|
20250228,104900,31142110,696,687,696,687,1409
|
|
20250228,104800,30166834,687,687,687,687,10
|
|
20250228,104700,30159964,685,685,685,685,0
|
|
20250228,104600,30159964,685,685,685,685,0
|
|
20250228,104500,30159964,685,686,686,685,300
|
|
20250228,104400,29954181,686,686,686,686,2967
|
|
20250228,104300,27918819,686,686,686,686,0
|
|
20250228,104200,27918819,686,688,688,686,10000
|
|
20250228,104100,21051862,688,690,690,688,1050
|
|
20250228,104000,20327442,690,690,690,690,0
|
|
20250228,103900,20327442,690,690,690,690,0
|
|
20250228,103800,20327442,690,690,690,690,123
|
|
20250228,103700,20242572,690,690,690,690,7
|
|
20250228,103600,20237742,691,691,691,691,131
|
|
20250228,103500,20147221,691,691,691,691,99
|
|
20250228,103400,20078812,690,690,690,690,0
|
|
20250228,103300,20078812,690,691,691,690,404
|
|
20250228,103200,19799652,691,691,691,691,0
|
|
20250228,103100,19799652,691,691,691,691,0
|
|
20250228,103000,19799652,691,691,691,691,0
|
|
20250228,102900,19799652,691,691,691,691,3777
|
|
20250228,102800,17189745,693,693,693,693,0
|
|
20250228,102700,17189745,693,693,693,693,0
|
|
20250228,102600,17189745,693,693,693,693,5
|
|
20250228,102500,17186280,691,691,691,691,0
|
|
20250228,102400,17186280,691,691,691,691,1000
|
|
20250228,102300,16495280,693,693,693,693,1
|
|
20250228,102200,16494587,691,692,692,691,1063
|
|
20250228,102100,15760051,691,691,691,691,0
|
|
20250228,102000,15760051,691,691,691,691,0
|
|
20250228,101900,15760051,691,691,691,691,426
|
|
20250228,101800,15465685,696,696,696,696,0
|
|
20250228,101700,15465685,696,696,696,696,0
|
|
20250228,101600,15465685,696,696,696,696,0
|
|
20250228,101500,15465685,696,696,696,696,36
|
|
20250228,101400,15440629,696,696,696,696,0
|
|
20250228,101300,15440629,696,691,696,691,2
|
|
20250228,101200,15439242,696,696,696,696,145
|
|
20250228,101100,15338322,691,691,691,691,10
|
|
20250228,101000,15331412,696,696,696,691,59
|
|
20250228,100900,15290478,693,693,693,693,0
|
|
20250228,100800,15290478,693,693,693,693,974
|
|
20250228,100700,14615496,693,693,693,693,0
|
|
20250228,100600,14615496,693,693,693,693,732
|
|
20250228,100500,14108220,693,693,693,693,0
|
|
20250228,100400,14108220,693,693,693,693,0
|
|
20250228,100300,14108220,693,693,693,693,0
|
|
20250228,100200,14108220,693,693,693,693,0
|
|
20250228,100100,14108220,693,693,693,693,0
|
|
20250228,100000,14108220,693,693,693,693,3
|
|
20250228,095900,14106141,693,691,693,691,215
|
|
20250228,095800,13957574,690,691,691,690,732
|
|
20250228,095700,13452394,692,692,692,692,0
|
|
20250228,095600,13452394,692,692,692,692,0
|
|
20250228,095500,13452394,692,692,692,692,0
|
|
20250228,095400,13452394,692,692,692,692,2
|
|
20250228,095300,13451010,693,693,693,693,0
|
|
20250228,095200,13451010,693,693,693,693,0
|
|
20250228,095100,13451010,693,693,693,693,5
|
|
20250228,095000,13447545,693,693,693,693,0
|
|
20250228,094900,13447545,693,693,693,693,1
|
|
20250228,094800,13446852,690,693,693,690,224
|
|
20250228,094700,13291683,694,694,694,694,11
|
|
20250228,094600,13284049,694,694,694,694,20
|
|
20250228,094500,13270169,694,694,694,694,10
|
|
20250228,094400,13263229,694,694,694,694,10
|
|
20250228,094300,13256289,694,694,694,694,1
|
|
20250228,094200,13255595,690,690,690,690,0
|
|
20250228,094100,13255595,690,693,693,690,140
|
|
20250228,094000,13158777,693,690,693,689,201
|
|
20250228,093900,13020224,689,690,690,689,309
|
|
20250228,093800,12807140,693,693,693,693,2
|
|
20250228,093700,12805754,693,693,693,693,0
|
|
20250228,093600,12805754,693,693,693,693,1
|
|
20250228,093500,12805061,690,690,690,690,0
|
|
20250228,093400,12805061,690,690,690,690,0
|
|
20250228,093300,12805061,690,690,690,690,1111
|
|
20250228,093200,12038471,688,693,693,688,490
|
|
20250228,093100,11700568,690,690,690,690,0
|
|
20250228,093000,11700568,690,690,690,690,3000
|
|
20250228,092900,9630568,693,693,693,693,0
|
|
20250228,092800,9630568,693,693,693,693,0
|
|
20250228,092700,9630568,693,693,693,693,0
|
|
20250228,092600,9630568,693,693,693,693,100
|
|
20250228,092500,9561268,687,688,688,687,300
|
|
20250228,092400,9354965,693,693,693,693,0
|
|
20250228,092300,9354965,693,693,693,693,0
|
|
20250228,092200,9354965,693,688,693,688,1133
|
|
20250228,092100,8575416,688,688,688,688,0
|
|
20250228,092000,8575416,688,688,688,688,0
|
|
20250228,091900,8575416,688,688,688,688,0
|
|
20250228,091800,8575416,688,688,688,688,0
|
|
20250228,091700,8575416,688,693,693,688,1001
|
|
20250228,091600,7885133,698,698,698,698,0
|
|
20250228,091500,7885133,698,698,698,698,0
|
|
20250228,091400,7885133,698,698,698,698,1
|
|
20250228,091300,7884435,690,692,692,690,500
|
|
20250228,091200,7538823,699,699,699,699,0
|
|
20250228,091100,7538823,699,695,699,695,91
|
|
20250228,091000,7475562,700,700,700,700,0
|
|
20250228,090900,7475562,700,700,700,700,3
|
|
20250228,090800,7473462,695,695,695,695,97
|
|
20250228,090700,7406047,695,695,695,695,5140
|
|
20250228,090600,3833747,695,695,695,695,0
|
|
20250228,090500,3833747,695,695,695,695,0
|
|
20250228,090400,3833747,695,695,695,695,1
|
|
20250228,090300,3833052,695,695,695,695,0
|
|
20250228,090200,3833052,695,695,695,695,0
|
|
20250228,090100,3833052,695,688,695,686,1997
|
|
20250228,090000,2461521,687,687,687,687,3583
|