608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,190500,18594310,17140,17140,17140,17140,105
|
|
20250228,190400,18594310,17140,17140,17140,17140,0
|
|
20250228,190300,18594310,17140,17140,17140,17140,0
|
|
20250228,190200,18594310,17140,17140,17140,17140,0
|
|
20250228,190100,18594310,17140,17140,17140,17140,0
|
|
20250228,190000,18594310,17140,17140,17140,17140,0
|
|
20250228,185900,18594310,17140,17140,17140,17140,0
|
|
20250228,185800,18594310,17140,17140,17140,17140,0
|
|
20250228,185700,18594310,17140,17140,17140,17140,0
|
|
20250228,185600,18594310,17140,17140,17140,17140,0
|
|
20250228,185500,18594310,17140,17140,17140,17140,0
|
|
20250228,185400,18594310,17140,17140,17140,17140,0
|
|
20250228,185300,18594310,17140,17140,17140,17140,0
|
|
20250228,185200,18594310,17140,17140,17140,17140,0
|
|
20250228,185100,18594310,17140,17140,17140,17140,0
|
|
20250228,185000,18594310,17140,17140,17140,17140,0
|
|
20250228,184900,18594310,17140,17140,17140,17140,0
|
|
20250228,184800,18594310,17140,17140,17140,17140,0
|
|
20250228,184700,18594310,17140,17140,17140,17140,0
|
|
20250228,184600,18594310,17140,17140,17140,17140,0
|
|
20250228,184500,18594310,17140,17140,17140,17140,0
|
|
20250228,184400,18594310,17140,17140,17140,17140,0
|
|
20250228,184300,18594310,17140,17140,17140,17140,0
|
|
20250228,184200,18594310,17140,17140,17140,17140,0
|
|
20250228,184100,18594310,17140,17140,17140,17140,0
|
|
20250228,184000,18594310,17140,17140,17140,17140,0
|
|
20250228,183900,18594310,17140,17140,17140,17140,0
|
|
20250228,183800,18594310,17140,17140,17140,17140,0
|
|
20250228,183700,18594310,17140,17140,17140,17140,0
|
|
20250228,183600,18594310,17140,17140,17140,17140,0
|
|
20250228,183500,18594310,17140,17140,17140,17140,105
|
|
20250228,183400,18594310,17140,17140,17140,17140,0
|
|
20250228,183300,18594310,17140,17140,17140,17140,0
|
|
20250228,183200,18594310,17140,17140,17140,17140,0
|
|
20250228,183100,18594310,17140,17140,17140,17140,0
|
|
20250228,183000,18594310,17140,17140,17140,17140,0
|
|
20250228,182900,18594310,17140,17140,17140,17140,0
|
|
20250228,182800,18594310,17140,17140,17140,17140,0
|
|
20250228,182700,18594310,17140,17140,17140,17140,0
|
|
20250228,182600,18594310,17140,17140,17140,17140,0
|
|
20250228,182500,18594310,17140,17140,17140,17140,0
|
|
20250228,182400,18594310,17140,17140,17140,17140,0
|
|
20250228,182300,18594310,17140,17140,17140,17140,0
|
|
20250228,182200,18594310,17140,17140,17140,17140,0
|
|
20250228,182100,18594310,17140,17140,17140,17140,0
|
|
20250228,182000,18594310,17140,17140,17140,17140,0
|
|
20250228,181900,18594310,17140,17140,17140,17140,0
|
|
20250228,181800,18594310,17140,17140,17140,17140,0
|
|
20250228,181700,18594310,17140,17140,17140,17140,0
|
|
20250228,181600,18594310,17140,17140,17140,17140,0
|
|
20250228,181500,18594310,17140,17140,17140,17140,0
|
|
20250228,181400,18594310,17140,17140,17140,17140,0
|
|
20250228,181300,18594310,17140,17140,17140,17140,0
|
|
20250228,181200,18594310,17140,17140,17140,17140,0
|
|
20250228,181100,18594310,17140,17140,17140,17140,0
|
|
20250228,181000,18594310,17140,17140,17140,17140,0
|
|
20250228,180900,18594310,17140,17140,17140,17140,0
|
|
20250228,180800,18594310,17140,17140,17140,17140,0
|
|
20250228,180700,18594310,17140,17140,17140,17140,0
|
|
20250228,180600,18594310,17140,17140,17140,17140,0
|
|
20250228,180500,18594310,17140,17140,17140,17140,105
|
|
20250228,180400,18594310,17140,17140,17140,17140,0
|
|
20250228,180300,18594310,17140,17140,17140,17140,0
|
|
20250228,180200,18594310,17140,17140,17140,17140,0
|
|
20250228,180100,18594310,17140,17140,17140,17140,0
|
|
20250228,180000,18594310,17140,17140,17140,17140,0
|
|
20250228,175900,18594310,17140,17140,17140,17140,0
|
|
20250228,175800,18594310,17140,17140,17140,17140,0
|
|
20250228,175700,18594310,17140,17140,17140,17140,0
|
|
20250228,175600,18594310,17140,17140,17140,17140,0
|
|
20250228,175500,18594310,17140,17140,17140,17140,0
|
|
20250228,175400,18594310,17140,17140,17140,17140,0
|
|
20250228,175300,18594310,17140,17140,17140,17140,0
|
|
20250228,175200,18594310,17140,17140,17140,17140,0
|
|
20250228,175100,18594310,17140,17140,17140,17140,0
|
|
20250228,175000,18594310,17140,17140,17140,17140,0
|
|
20250228,174900,18594310,17140,17140,17140,17140,0
|
|
20250228,174800,18594310,17140,17140,17140,17140,0
|
|
20250228,174700,18594310,17140,17140,17140,17140,0
|
|
20250228,174600,18594310,17140,17140,17140,17140,0
|
|
20250228,174500,18594310,17140,17140,17140,17140,0
|
|
20250228,174400,18594310,17140,17140,17140,17140,0
|
|
20250228,174300,18594310,17140,17140,17140,17140,0
|
|
20250228,174200,18594310,17140,17140,17140,17140,0
|
|
20250228,174100,18594310,17140,17140,17140,17140,0
|
|
20250228,174000,18594310,17140,17140,17140,17140,0
|
|
20250228,173900,18594310,17140,17140,17140,17140,0
|
|
20250228,173800,18594310,17140,17140,17140,17140,0
|
|
20250228,173700,18594310,17140,17140,17140,17140,0
|
|
20250228,173600,18594310,17140,17140,17140,17140,0
|
|
20250228,173500,18594310,17140,17140,17140,17140,105
|
|
20250228,173400,18594310,17140,17140,17140,17140,0
|
|
20250228,173300,18594310,17140,17140,17140,17140,0
|
|
20250228,173200,18594310,17140,17140,17140,17140,0
|
|
20250228,173100,18594310,17140,17140,17140,17140,0
|
|
20250228,173000,18594310,17140,17140,17140,17140,0
|
|
20250228,172900,18594310,17140,17140,17140,17140,0
|
|
20250228,172800,18594310,17140,17140,17140,17140,0
|
|
20250228,172700,18594310,17140,17140,17140,17140,0
|
|
20250228,172600,18594310,17140,17140,17140,17140,0
|
|
20250228,172500,18594310,17140,17140,17140,17140,0
|
|
20250228,172400,18594310,17140,17140,17140,17140,0
|
|
20250228,172300,18594310,17140,17140,17140,17140,0
|
|
20250228,172200,18594310,17140,17140,17140,17140,0
|
|
20250228,172100,18594310,17140,17140,17140,17140,0
|
|
20250228,172000,18594310,17140,17140,17140,17140,0
|
|
20250228,171900,18594310,17140,17140,17140,17140,0
|
|
20250228,171800,18594310,17140,17140,17140,17140,0
|
|
20250228,171700,18594310,17140,17140,17140,17140,0
|
|
20250228,171600,18594310,17140,17140,17140,17140,0
|
|
20250228,171500,18594310,17140,17140,17140,17140,0
|
|
20250228,171400,18594310,17140,17140,17140,17140,0
|
|
20250228,171300,18594310,17140,17140,17140,17140,0
|
|
20250228,171200,18594310,17140,17140,17140,17140,0
|
|
20250228,171100,18594310,17140,17140,17140,17140,0
|
|
20250228,171000,18594310,17140,17140,17140,17140,0
|
|
20250228,170900,18594310,17140,17140,17140,17140,0
|
|
20250228,170800,18594310,17140,17140,17140,17140,0
|
|
20250228,170700,18594310,17140,17140,17140,17140,0
|
|
20250228,170600,18594310,17140,17140,17140,17140,0
|
|
20250228,170500,18594310,17140,17140,17140,17140,105
|
|
20250228,170400,18594310,17140,17140,17140,17140,0
|
|
20250228,170300,18594310,17140,17140,17140,17140,0
|
|
20250228,170200,18594310,17140,17140,17140,17140,0
|
|
20250228,170100,18594310,17140,17140,17140,17140,0
|
|
20250228,170000,18594310,17140,17140,17140,17140,0
|
|
20250228,165900,18594310,17140,17140,17140,17140,0
|
|
20250228,165800,18594310,17140,17140,17140,17140,0
|
|
20250228,165700,18594310,17140,17140,17140,17140,0
|
|
20250228,165600,18594310,17140,17140,17140,17140,0
|
|
20250228,165500,18594310,17140,17140,17140,17140,0
|
|
20250228,165400,18594310,17140,17140,17140,17140,0
|
|
20250228,165300,18594310,17140,17140,17140,17140,0
|
|
20250228,165200,18594310,17140,17140,17140,17140,0
|
|
20250228,165100,18594310,17140,17140,17140,17140,0
|
|
20250228,165000,18594310,17140,17140,17140,17140,0
|
|
20250228,164900,18594310,17140,17140,17140,17140,0
|
|
20250228,164800,18594310,17140,17140,17140,17140,0
|
|
20250228,164700,18594310,17140,17140,17140,17140,0
|
|
20250228,164600,18594310,17140,17140,17140,17140,0
|
|
20250228,164500,18594310,17140,17140,17140,17140,0
|
|
20250228,164400,18594310,17140,17140,17140,17140,0
|
|
20250228,164300,18594310,17140,17140,17140,17140,0
|
|
20250228,164200,18594310,17140,17140,17140,17140,0
|
|
20250228,164100,18594310,17140,17140,17140,17140,0
|
|
20250228,164000,18594310,17140,17140,17140,17140,0
|
|
20250228,163900,18594310,17140,17140,17140,17140,0
|
|
20250228,163800,18594310,17140,17140,17140,17140,0
|
|
20250228,163700,18594310,17140,17140,17140,17140,0
|
|
20250228,163600,18594310,17140,17140,17140,17140,0
|
|
20250228,163500,18594310,17140,17140,17140,17140,105
|
|
20250228,163400,18594310,17140,17140,17140,17140,0
|
|
20250228,163300,18594310,17140,17140,17140,17140,0
|
|
20250228,163200,18594310,17140,17140,17140,17140,0
|
|
20250228,163100,18594310,17140,17140,17140,17140,0
|
|
20250228,163000,18594310,17140,17140,17140,17140,0
|
|
20250228,162900,18594310,17140,17140,17140,17140,0
|
|
20250228,162800,18594310,17140,17140,17140,17140,0
|
|
20250228,162700,18594310,17140,17140,17140,17140,0
|
|
20250228,162600,18594310,17140,17140,17140,17140,0
|
|
20250228,162500,18594310,17140,17140,17140,17140,0
|
|
20250228,162400,18594310,17140,17140,17140,17140,0
|
|
20250228,162300,18594310,17140,17140,17140,17140,0
|
|
20250228,162200,18594310,17140,17140,17140,17140,0
|
|
20250228,162100,18594310,17140,17140,17140,17140,0
|
|
20250228,162000,18594310,17140,17140,17140,17140,0
|
|
20250228,161900,18594310,17140,17140,17140,17140,0
|
|
20250228,161800,18594310,17140,17140,17140,17140,0
|
|
20250228,161700,18594310,17140,17140,17140,17140,0
|
|
20250228,161600,18594310,17140,17140,17140,17140,0
|
|
20250228,161500,18594310,17140,17140,17140,17140,0
|
|
20250228,161400,18594310,17140,17140,17140,17140,0
|
|
20250228,161300,18594310,17140,17140,17140,17140,0
|
|
20250228,161200,18594310,17140,17140,17140,17140,0
|
|
20250228,161100,18594310,17140,17140,17140,17140,0
|
|
20250228,161000,18594310,17140,17140,17140,17140,0
|
|
20250228,160900,18594310,17140,17140,17140,17140,0
|
|
20250228,160800,18594310,17140,17140,17140,17140,0
|
|
20250228,160700,18594310,17140,17140,17140,17140,0
|
|
20250228,160600,18594310,17140,17140,17140,17140,0
|
|
20250228,160500,18594310,17140,17140,17140,17140,105
|
|
20250228,160400,18594310,17140,17140,17140,17140,0
|
|
20250228,160300,18594310,17140,17140,17140,17140,0
|
|
20250228,160200,18594310,17140,17140,17140,17140,0
|
|
20250228,160100,18594310,17140,17140,17140,17140,0
|
|
20250228,160000,18594310,17140,17140,17140,17140,0
|
|
20250228,155900,18594310,17140,17140,17140,17140,0
|
|
20250228,155800,18594310,17140,17140,17140,17140,0
|
|
20250228,155700,18594310,17140,17140,17140,17140,0
|
|
20250228,155600,18594310,17140,17140,17140,17140,0
|
|
20250228,155500,18594310,17140,17140,17140,17140,0
|
|
20250228,155400,18594310,17140,17140,17140,17140,0
|
|
20250228,155300,18594310,17140,17140,17140,17140,0
|
|
20250228,155200,18594310,17140,17140,17140,17140,0
|
|
20250228,155100,18594310,17140,17140,17140,17140,0
|
|
20250228,155000,18594310,17140,17140,17140,17140,0
|
|
20250228,154900,18594310,17140,17140,17140,17140,0
|
|
20250228,154800,18594310,17140,17140,17140,17140,0
|
|
20250228,154700,18594310,17140,17140,17140,17140,0
|
|
20250228,154600,18594310,17140,17140,17140,17140,0
|
|
20250228,154500,18594310,17140,17140,17140,17140,0
|
|
20250228,154400,18594310,17140,17140,17140,17140,0
|
|
20250228,154300,18594310,17140,17140,17140,17140,0
|
|
20250228,154200,18594310,17140,17140,17140,17140,0
|
|
20250228,154100,18594310,17140,17140,17140,17140,0
|
|
20250228,154000,18594310,17140,17140,17140,17140,0
|
|
20250228,153900,18594310,17140,17140,17140,17140,0
|
|
20250228,153800,18594310,17140,17140,17140,17140,0
|
|
20250228,153700,18594310,17140,17140,17140,17140,0
|
|
20250228,153600,18594310,17140,17140,17140,17140,0
|
|
20250228,153500,18594310,17140,17140,17140,17140,105
|
|
20250228,153400,18594310,17140,17140,17140,17140,0
|
|
20250228,153300,18594310,17140,17140,17140,17140,0
|
|
20250228,153200,18594310,17140,17140,17140,17140,0
|
|
20250228,153100,18594310,17140,17140,17140,17140,0
|
|
20250228,153000,18594310,17140,17140,17140,17140,105
|
|
20250228,152900,16794610,17090,17090,17090,17090,0
|
|
20250228,152800,16794610,17090,17090,17090,17090,0
|
|
20250228,152700,16794610,17090,17090,17090,17090,0
|
|
20250228,152600,16794610,17090,17090,17090,17090,0
|
|
20250228,152500,16794610,17090,17090,17090,17090,0
|
|
20250228,152400,16794610,17090,17090,17090,17090,0
|
|
20250228,152300,16794610,17090,17090,17090,17090,0
|
|
20250228,152200,16794610,17090,17090,17090,17090,0
|
|
20250228,152100,16794610,17090,17090,17090,17090,0
|
|
20250228,152000,16794610,17090,17090,17090,17090,0
|
|
20250228,151900,16794610,17090,17090,17090,17090,0
|
|
20250228,151800,16794610,17090,17090,17090,17090,0
|
|
20250228,151700,16794610,17090,17090,17090,17090,0
|
|
20250228,151600,16794610,17090,17090,17090,17090,0
|
|
20250228,151500,16794610,17090,17090,17090,17090,0
|
|
20250228,151400,16794610,17090,17090,17090,17090,56
|
|
20250228,151300,15837570,17140,17140,17140,17140,0
|
|
20250228,151200,15837570,17140,17140,17140,17140,0
|
|
20250228,151100,15837570,17140,17140,17140,17140,0
|
|
20250228,151000,15837570,17140,17140,17140,17140,0
|
|
20250228,150900,15837570,17140,17140,17140,17140,0
|
|
20250228,150800,15837570,17140,17140,17140,17140,0
|
|
20250228,150700,15837570,17140,17140,17140,17140,0
|
|
20250228,150600,15837570,17140,17140,17140,17140,0
|
|
20250228,150500,15837570,17140,17140,17140,17140,0
|
|
20250228,150400,15837570,17140,17140,17140,17140,3
|
|
20250228,150300,15786150,17150,17150,17150,17150,0
|
|
20250228,150200,15786150,17150,17150,17150,17150,0
|
|
20250228,150100,15786150,17150,17150,17150,17150,0
|
|
20250228,150000,15786150,17150,17150,17150,17150,0
|
|
20250228,145900,15786150,17150,17150,17150,17150,0
|
|
20250228,145800,15786150,17150,17150,17150,17150,0
|
|
20250228,145700,15786150,17150,17150,17150,17150,0
|
|
20250228,145600,15786150,17150,17150,17150,17150,0
|
|
20250228,145500,15786150,17150,17150,17150,17150,0
|
|
20250228,145400,15786150,17150,17150,17150,17150,0
|
|
20250228,145300,15786150,17150,17150,17150,17150,0
|
|
20250228,145200,15786150,17150,17150,17150,17150,0
|
|
20250228,145100,15786150,17150,17150,17150,17150,0
|
|
20250228,145000,15786150,17150,17150,17150,17150,0
|
|
20250228,144900,15786150,17150,17150,17150,17150,0
|
|
20250228,144800,15786150,17150,17150,17150,17150,0
|
|
20250228,144700,15786150,17150,17150,17150,17150,0
|
|
20250228,144600,15786150,17150,17150,17150,17150,0
|
|
20250228,144500,15786150,17150,17150,17150,17150,0
|
|
20250228,144400,15786150,17150,17150,17150,17150,0
|
|
20250228,144300,15786150,17150,17150,17150,17150,0
|
|
20250228,144200,15786150,17150,17150,17150,17150,0
|
|
20250228,144100,15786150,17150,17150,17150,17150,0
|
|
20250228,144000,15786150,17150,17150,17150,17150,0
|
|
20250228,143900,15786150,17150,17150,17150,17150,0
|
|
20250228,143800,15786150,17150,17150,17150,17150,0
|
|
20250228,143700,15786150,17150,17150,17150,17150,0
|
|
20250228,143600,15786150,17150,17150,17150,17150,0
|
|
20250228,143500,15786150,17150,17150,17150,17150,0
|
|
20250228,143400,15786150,17150,17150,17150,17150,0
|
|
20250228,143300,15786150,17150,17150,17150,17150,0
|
|
20250228,143200,15786150,17150,17150,17150,17150,0
|
|
20250228,143100,15786150,17150,17150,17150,17150,0
|
|
20250228,143000,15786150,17150,17150,17150,17150,0
|
|
20250228,142900,15786150,17150,17150,17150,17150,0
|
|
20250228,142800,15786150,17150,17150,17150,17150,0
|
|
20250228,142700,15786150,17150,17150,17150,17150,0
|
|
20250228,142600,15786150,17150,17150,17150,17150,0
|
|
20250228,142500,15786150,17150,17150,17150,17150,5
|
|
20250228,142400,15700400,17090,17090,17090,17090,0
|
|
20250228,142300,15700400,17090,17090,17090,17090,0
|
|
20250228,142200,15700400,17090,17090,17090,17090,0
|
|
20250228,142100,15700400,17090,17090,17090,17090,0
|
|
20250228,142000,15700400,17090,17090,17090,17090,0
|
|
20250228,141900,15700400,17090,17090,17090,17090,0
|
|
20250228,141800,15700400,17090,17090,17090,17090,0
|
|
20250228,141700,15700400,17090,17090,17090,17090,0
|
|
20250228,141600,15700400,17090,17090,17090,17090,0
|
|
20250228,141500,15700400,17090,17090,17090,17090,0
|
|
20250228,141400,15700400,17090,17090,17090,17090,0
|
|
20250228,141300,15700400,17090,17090,17090,17090,0
|
|
20250228,141200,15700400,17090,17090,17090,17090,0
|
|
20250228,141100,15700400,17090,17090,17090,17090,0
|
|
20250228,141000,15700400,17090,17100,17100,17090,59
|
|
20250228,140900,14692080,17100,17120,17120,17100,56
|
|
20250228,140800,13734440,17110,17110,17110,17110,0
|
|
20250228,140700,13734440,17110,17110,17110,17110,0
|
|
20250228,140600,13734440,17110,17110,17110,17110,0
|
|
20250228,140500,13734440,17110,17110,17110,17110,0
|
|
20250228,140400,13734440,17110,17110,17110,17110,0
|
|
20250228,140300,13734440,17110,17110,17110,17110,0
|
|
20250228,140200,13734440,17110,17110,17110,17110,0
|
|
20250228,140100,13734440,17110,17110,17110,17110,0
|
|
20250228,140000,13734440,17110,17110,17110,17110,0
|
|
20250228,135900,13734440,17110,17110,17110,17110,0
|
|
20250228,135800,13734440,17110,17110,17110,17110,0
|
|
20250228,135700,13734440,17110,17110,17110,17110,0
|
|
20250228,135600,13734440,17110,17110,17110,17110,0
|
|
20250228,135500,13734440,17110,17110,17110,17110,0
|
|
20250228,135400,13734440,17110,17110,17110,17110,0
|
|
20250228,135300,13734440,17110,17110,17110,17110,0
|
|
20250228,135200,13734440,17110,17110,17110,17110,0
|
|
20250228,135100,13734440,17110,17110,17110,17110,0
|
|
20250228,135000,13734440,17110,17110,17110,17110,0
|
|
20250228,134900,13734440,17110,17110,17110,17110,0
|
|
20250228,134800,13734440,17110,17110,17110,17110,0
|
|
20250228,134700,13734440,17110,17110,17110,17110,0
|
|
20250228,134600,13734440,17110,17110,17110,17110,0
|
|
20250228,134500,13734440,17110,17110,17110,17110,0
|
|
20250228,134400,13734440,17110,17110,17110,17110,0
|
|
20250228,134300,13734440,17110,17110,17110,17110,0
|
|
20250228,134200,13734440,17110,17110,17110,17110,0
|
|
20250228,134100,13734440,17110,17110,17110,17110,0
|
|
20250228,134000,13734440,17110,17110,17110,17110,10
|
|
20250228,133900,13563340,17150,17150,17150,17150,0
|
|
20250228,133800,13563340,17150,17150,17150,17150,0
|
|
20250228,133700,13563340,17150,17150,17150,17150,0
|
|
20250228,133600,13563340,17150,17150,17150,17150,0
|
|
20250228,133500,13563340,17150,17150,17150,17150,0
|
|
20250228,133400,13563340,17150,17150,17150,17150,0
|
|
20250228,133300,13563340,17150,17150,17150,17150,1
|
|
20250228,133200,13546190,17110,17110,17110,17110,0
|
|
20250228,133100,13546190,17110,17110,17110,17110,0
|
|
20250228,133000,13546190,17110,17110,17110,17110,0
|
|
20250228,132900,13546190,17110,17110,17110,17110,0
|
|
20250228,132800,13546190,17110,17110,17110,17110,0
|
|
20250228,132700,13546190,17110,17110,17110,17110,0
|
|
20250228,132600,13546190,17110,17110,17110,17110,0
|
|
20250228,132500,13546190,17110,17110,17110,17110,0
|
|
20250228,132400,13546190,17110,17110,17110,17110,0
|
|
20250228,132300,13546190,17110,17110,17110,17110,0
|
|
20250228,132200,13546190,17110,17130,17130,17110,54
|
|
20250228,132100,12621670,17150,17150,17150,17150,0
|
|
20250228,132000,12621670,17150,17150,17150,17150,0
|
|
20250228,131900,12621670,17150,17150,17150,17150,0
|
|
20250228,131800,12621670,17150,17150,17150,17150,0
|
|
20250228,131700,12621670,17150,17150,17150,17150,0
|
|
20250228,131600,12621670,17150,17150,17150,17150,0
|
|
20250228,131500,12621670,17150,17150,17150,17150,0
|
|
20250228,131400,12621670,17150,17150,17150,17150,0
|
|
20250228,131300,12621670,17150,17150,17150,17150,0
|
|
20250228,131200,12621670,17150,17150,17150,17150,0
|
|
20250228,131100,12621670,17150,17150,17150,17150,0
|
|
20250228,131000,12621670,17150,17150,17150,17150,0
|
|
20250228,130900,12621670,17150,17150,17150,17150,0
|
|
20250228,130800,12621670,17150,17150,17150,17150,0
|
|
20250228,130700,12621670,17150,17150,17150,17150,0
|
|
20250228,130600,12621670,17150,17150,17150,17150,0
|
|
20250228,130500,12621670,17150,17150,17150,17150,0
|
|
20250228,130400,12621670,17150,17150,17150,17150,0
|
|
20250228,130300,12621670,17150,17150,17150,17150,0
|
|
20250228,130200,12621670,17150,17150,17150,17150,0
|
|
20250228,130100,12621670,17150,17150,17150,17150,0
|
|
20250228,130000,12621670,17150,17150,17150,17150,0
|
|
20250228,125900,12621670,17150,17150,17150,17150,0
|
|
20250228,125800,12621670,17150,17150,17150,17150,0
|
|
20250228,125700,12621670,17150,17150,17150,17150,0
|
|
20250228,125600,12621670,17150,17150,17150,17150,0
|
|
20250228,125500,12621670,17150,17150,17150,17150,0
|
|
20250228,125400,12621670,17150,17150,17150,17150,0
|
|
20250228,125300,12621670,17150,17150,17150,17150,0
|
|
20250228,125200,12621670,17150,17150,17150,17150,0
|
|
20250228,125100,12621670,17150,17150,17150,17150,0
|
|
20250228,125000,12621670,17150,17150,17150,17150,0
|
|
20250228,124900,12621670,17150,17150,17150,17150,0
|
|
20250228,124800,12621670,17150,17150,17150,17150,0
|
|
20250228,124700,12621670,17150,17150,17150,17150,0
|
|
20250228,124600,12621670,17150,17150,17150,17150,0
|
|
20250228,124500,12621670,17150,17150,17150,17150,0
|
|
20250228,124400,12621670,17150,17150,17150,17150,9
|
|
20250228,124300,12467320,17150,17150,17150,17150,0
|
|
20250228,124200,12467320,17150,17150,17150,17150,0
|
|
20250228,124100,12467320,17150,17150,17150,17150,120
|
|
20250228,124000,10409320,17130,17130,17130,17130,0
|
|
20250228,123900,10409320,17130,17130,17130,17130,0
|
|
20250228,123800,10409320,17130,17130,17130,17130,0
|
|
20250228,123700,10409320,17130,17130,17130,17130,0
|
|
20250228,123600,10409320,17130,17130,17130,17130,0
|
|
20250228,123500,10409320,17130,17130,17130,17130,0
|
|
20250228,123400,10409320,17130,17130,17130,17130,0
|
|
20250228,123300,10409320,17130,17130,17130,17130,0
|
|
20250228,123200,10409320,17130,17130,17130,17130,63
|
|
20250228,123100,9330130,17130,17130,17130,17130,0
|
|
20250228,123000,9330130,17130,17130,17130,17130,0
|
|
20250228,122900,9330130,17130,17130,17130,17130,3
|
|
20250228,122800,9278740,17130,17130,17130,17130,4
|
|
20250228,122700,9210220,17130,17130,17130,17130,19
|
|
20250228,122600,8884750,17140,17140,17140,17140,0
|
|
20250228,122500,8884750,17140,17140,17140,17140,0
|
|
20250228,122400,8884750,17140,17140,17140,17140,0
|
|
20250228,122300,8884750,17140,17150,17150,17140,37
|
|
20250228,122200,8250220,17150,17150,17150,17150,0
|
|
20250228,122100,8250220,17150,17150,17150,17150,36
|
|
20250228,122000,7632820,17190,17190,17190,17190,0
|
|
20250228,121900,7632820,17190,17190,17190,17190,0
|
|
20250228,121800,7632820,17190,17190,17190,17190,0
|
|
20250228,121700,7632820,17190,17190,17190,17190,0
|
|
20250228,121600,7632820,17190,17190,17190,17190,0
|
|
20250228,121500,7632820,17190,17190,17190,17190,0
|
|
20250228,121400,7632820,17190,17190,17190,17190,0
|
|
20250228,121300,7632820,17190,17190,17190,17190,0
|
|
20250228,121200,7632820,17190,17190,17190,17190,0
|
|
20250228,121100,7632820,17190,17190,17190,17190,0
|
|
20250228,121000,7632820,17190,17190,17190,17190,0
|
|
20250228,120900,7632820,17190,17190,17190,17190,0
|
|
20250228,120800,7632820,17190,17190,17190,17190,0
|
|
20250228,120700,7632820,17190,17190,17190,17190,0
|
|
20250228,120600,7632820,17190,17190,17190,17190,0
|
|
20250228,120500,7632820,17190,17190,17190,17190,0
|
|
20250228,120400,7632820,17190,17190,17190,17190,0
|
|
20250228,120300,7632820,17190,17190,17190,17190,0
|
|
20250228,120200,7632820,17190,17190,17190,17190,0
|
|
20250228,120100,7632820,17190,17190,17190,17190,0
|
|
20250228,120000,7632820,17190,17190,17190,17190,0
|
|
20250228,115900,7632820,17190,17190,17190,17190,0
|
|
20250228,115800,7632820,17190,17190,17190,17190,0
|
|
20250228,115700,7632820,17190,17190,17190,17190,0
|
|
20250228,115600,7632820,17190,17190,17190,17190,0
|
|
20250228,115500,7632820,17190,17190,17190,17190,0
|
|
20250228,115400,7632820,17190,17190,17190,17190,0
|
|
20250228,115300,7632820,17190,17190,17190,17190,0
|
|
20250228,115200,7632820,17190,17190,17190,17190,0
|
|
20250228,115100,7632820,17190,17190,17190,17190,0
|
|
20250228,115000,7632820,17190,17190,17190,17190,0
|
|
20250228,114900,7632820,17190,17190,17190,17190,0
|
|
20250228,114800,7632820,17190,17190,17190,17190,0
|
|
20250228,114700,7632820,17190,17190,17190,17190,0
|
|
20250228,114600,7632820,17190,17190,17190,17190,0
|
|
20250228,114500,7632820,17190,17190,17190,17190,0
|
|
20250228,114400,7632820,17190,17190,17190,17190,0
|
|
20250228,114300,7632820,17190,17190,17190,17190,0
|
|
20250228,114200,7632820,17190,17190,17190,17190,0
|
|
20250228,114100,7632820,17190,17190,17190,17190,0
|
|
20250228,114000,7632820,17190,17190,17190,17190,0
|
|
20250228,113900,7632820,17190,17190,17190,17190,0
|
|
20250228,113800,7632820,17190,17190,17190,17190,0
|
|
20250228,113700,7632820,17190,17190,17190,17190,0
|
|
20250228,113600,7632820,17190,17190,17190,17190,0
|
|
20250228,113500,7632820,17190,17190,17190,17190,0
|
|
20250228,113400,7632820,17190,17190,17190,17190,0
|
|
20250228,113300,7632820,17190,17190,17190,17190,0
|
|
20250228,113200,7632820,17190,17190,17190,17190,0
|
|
20250228,113100,7632820,17190,17190,17190,17190,0
|
|
20250228,113000,7632820,17190,17190,17190,17190,0
|
|
20250228,112900,7632820,17190,17190,17190,17190,0
|
|
20250228,112800,7632820,17190,17190,17190,17190,0
|
|
20250228,112700,7632820,17190,17190,17190,17190,0
|
|
20250228,112600,7632820,17190,17190,17190,17190,0
|
|
20250228,112500,7632820,17190,17190,17190,17190,0
|
|
20250228,112400,7632820,17190,17190,17190,17190,0
|
|
20250228,112300,7632820,17190,17190,17190,17190,0
|
|
20250228,112200,7632820,17190,17190,17190,17190,0
|
|
20250228,112100,7632820,17190,17190,17190,17190,0
|
|
20250228,112000,7632820,17190,17190,17190,17190,0
|
|
20250228,111900,7632820,17190,17190,17190,17190,0
|
|
20250228,111800,7632820,17190,17190,17190,17190,0
|
|
20250228,111700,7632820,17190,17190,17190,17190,0
|
|
20250228,111600,7632820,17190,17190,17190,17190,0
|
|
20250228,111500,7632820,17190,17190,17190,17190,0
|
|
20250228,111400,7632820,17190,17190,17190,17190,0
|
|
20250228,111300,7632820,17190,17190,17190,17190,0
|
|
20250228,111200,7632820,17190,17190,17190,17190,0
|
|
20250228,111100,7632820,17190,17190,17190,17190,0
|
|
20250228,111000,7632820,17190,17190,17190,17190,0
|
|
20250228,110900,7632820,17190,17190,17190,17190,0
|
|
20250228,110800,7632820,17190,17190,17190,17190,0
|
|
20250228,110700,7632820,17190,17190,17190,17190,0
|
|
20250228,110600,7632820,17190,17190,17190,17190,0
|
|
20250228,110500,7632820,17190,17190,17190,17190,0
|
|
20250228,110400,7632820,17190,17190,17190,17190,0
|
|
20250228,110300,7632820,17190,17190,17190,17190,0
|
|
20250228,110200,7632820,17190,17190,17190,17190,0
|
|
20250228,110100,7632820,17190,17140,17190,17140,200
|
|
20250228,110000,4198310,17130,17130,17130,17130,0
|
|
20250228,105900,4198310,17130,17130,17130,17130,100
|
|
20250228,105800,2485310,17130,17130,17130,17130,0
|
|
20250228,105700,2485310,17130,17130,17130,17130,0
|
|
20250228,105600,2485310,17130,17130,17130,17130,0
|
|
20250228,105500,2485310,17130,17130,17130,17130,0
|
|
20250228,105400,2485310,17130,17130,17130,17130,0
|
|
20250228,105300,2485310,17130,17130,17130,17130,0
|
|
20250228,105200,2485310,17130,17130,17130,17130,0
|
|
20250228,105100,2485310,17130,17130,17130,17130,0
|
|
20250228,105000,2485310,17130,17130,17130,17130,0
|
|
20250228,104900,2485310,17130,17130,17130,17130,0
|
|
20250228,104800,2485310,17130,17130,17130,17130,0
|
|
20250228,104700,2485310,17130,17130,17130,17130,0
|
|
20250228,104600,2485310,17130,17130,17130,17130,0
|
|
20250228,104500,2485310,17130,17130,17130,17130,0
|
|
20250228,104400,2485310,17130,17130,17130,17130,0
|
|
20250228,104300,2485310,17130,17130,17130,17130,0
|
|
20250228,104200,2485310,17130,17130,17130,17130,0
|
|
20250228,104100,2485310,17130,17130,17130,17130,0
|
|
20250228,104000,2485310,17130,17130,17130,17130,0
|
|
20250228,103900,2485310,17130,17130,17130,17130,0
|
|
20250228,103800,2485310,17130,17130,17130,17130,0
|
|
20250228,103700,2485310,17130,17130,17130,17130,0
|
|
20250228,103600,2485310,17130,17130,17130,17130,0
|
|
20250228,103500,2485310,17130,17130,17130,17130,0
|
|
20250228,103400,2485310,17130,17130,17130,17130,0
|
|
20250228,103300,2485310,17130,17130,17130,17130,0
|
|
20250228,103200,2485310,17130,17130,17130,17130,0
|
|
20250228,103100,2485310,17130,17130,17130,17130,0
|
|
20250228,103000,2485310,17130,17140,17140,17130,77
|
|
20250228,102900,1165580,17140,17140,17140,17140,0
|
|
20250228,102800,1165580,17140,17140,17140,17140,0
|
|
20250228,102700,1165580,17140,17140,17140,17140,0
|
|
20250228,102600,1165580,17140,17140,17140,17140,0
|
|
20250228,102500,1165580,17140,17150,17150,17140,7
|
|
20250228,102400,1045570,17170,17170,17170,17170,0
|
|
20250228,102300,1045570,17170,17170,17170,17170,0
|
|
20250228,102200,1045570,17170,17170,17170,17170,0
|
|
20250228,102100,1045570,17170,17170,17170,17170,0
|
|
20250228,102000,1045570,17170,17170,17170,17170,1
|
|
20250228,101900,1028400,17140,17140,17140,17140,0
|
|
20250228,101800,1028400,17140,17140,17140,17140,0
|
|
20250228,101700,1028400,17140,17140,17140,17140,0
|
|
20250228,101600,1028400,17140,17140,17140,17140,0
|
|
20250228,101500,1028400,17140,17140,17140,17140,0
|
|
20250228,101400,1028400,17140,17140,17140,17140,0
|
|
20250228,101300,1028400,17140,17140,17140,17140,0
|
|
20250228,101200,1028400,17140,17140,17140,17140,0
|
|
20250228,101100,1028400,17140,17140,17140,17140,0
|
|
20250228,101000,1028400,17140,17140,17140,17140,0
|
|
20250228,100900,1028400,17140,17140,17140,17140,0
|
|
20250228,100800,1028400,17140,17140,17140,17140,0
|
|
20250228,100700,1028400,17140,17140,17140,17140,0
|
|
20250228,100600,1028400,17140,17140,17140,17140,0
|
|
20250228,100500,1028400,17140,17140,17140,17140,0
|
|
20250228,100400,1028400,17140,17140,17140,17140,0
|
|
20250228,100300,1028400,17140,17140,17140,17140,22
|
|
20250228,100200,651320,17140,17140,17140,17140,13
|
|
20250228,100100,428500,17140,17140,17140,17140,0
|
|
20250228,100000,428500,17140,17140,17140,17140,0
|
|
20250228,095900,428500,17140,17140,17140,17140,0
|
|
20250228,095800,428500,17140,17140,17140,17140,0
|
|
20250228,095700,428500,17140,17140,17140,17140,0
|
|
20250228,095600,428500,17140,17140,17140,17140,0
|
|
20250228,095500,428500,17140,17140,17140,17140,0
|
|
20250228,095400,428500,17140,17140,17140,17140,0
|
|
20250228,095300,428500,17140,17140,17140,17140,0
|
|
20250228,095200,428500,17140,17140,17140,17140,0
|
|
20250228,095100,428500,17140,17140,17140,17140,0
|
|
20250228,095000,428500,17140,17140,17140,17140,0
|
|
20250228,094900,428500,17140,17140,17140,17140,0
|
|
20250228,094800,428500,17140,17140,17140,17140,0
|
|
20250228,094700,428500,17140,17140,17140,17140,0
|
|
20250228,094600,428500,17140,17140,17140,17140,0
|
|
20250228,094500,428500,17140,17140,17140,17140,0
|
|
20250228,094400,428500,17140,17140,17140,17140,0
|
|
20250228,094300,428500,17140,17140,17140,17140,0
|
|
20250228,094200,428500,17140,17140,17140,17140,0
|
|
20250228,094100,428500,17140,17140,17140,17140,0
|
|
20250228,094000,428500,17140,17140,17140,17140,0
|
|
20250228,093900,428500,17140,17140,17140,17140,0
|
|
20250228,093800,428500,17140,17140,17140,17140,0
|
|
20250228,093700,428500,17140,17140,17140,17140,0
|
|
20250228,093600,428500,17140,17140,17140,17140,0
|
|
20250228,093500,428500,17140,17140,17140,17140,0
|
|
20250228,093400,428500,17140,17140,17140,17140,0
|
|
20250228,093300,428500,17140,17140,17140,17140,0
|
|
20250228,093200,428500,17140,17140,17140,17140,0
|
|
20250228,093100,428500,17140,17140,17140,17140,0
|
|
20250228,093000,428500,17140,17140,17140,17140,1
|
|
20250228,092900,411360,17140,17140,17140,17140,0
|
|
20250228,092800,411360,17140,17140,17140,17140,0
|
|
20250228,092700,411360,17140,17140,17140,17140,0
|
|
20250228,092600,411360,17140,17140,17140,17140,0
|
|
20250228,092500,411360,17140,17140,17140,17140,0
|
|
20250228,092400,411360,17140,17140,17140,17140,0
|
|
20250228,092300,411360,17140,17140,17140,17140,0
|
|
20250228,092200,411360,17140,17140,17140,17140,0
|
|
20250228,092100,411360,17140,17140,17140,17140,0
|
|
20250228,092000,411360,17140,17140,17140,17140,0
|
|
20250228,091900,411360,17140,17140,17140,17140,0
|
|
20250228,091800,411360,17140,17140,17140,17140,0
|
|
20250228,091700,411360,17140,17140,17140,17140,0
|
|
20250228,091600,411360,17140,17140,17140,17140,0
|
|
20250228,091500,411360,17140,17140,17140,17140,0
|
|
20250228,091400,411360,17140,17140,17140,17140,0
|
|
20250228,091300,411360,17140,17140,17140,17140,15
|
|
20250228,091200,154260,17140,17140,17140,17140,0
|
|
20250228,091100,154260,17140,17140,17140,17140,0
|
|
20250228,091000,154260,17140,17140,17140,17140,0
|
|
20250228,090900,154260,17140,17140,17140,17140,5
|
|
20250228,090800,68560,17140,17140,17140,17140,0
|
|
20250228,090700,68560,17140,17140,17140,17140,1
|
|
20250228,090600,51420,17140,17140,17140,17140,0
|
|
20250228,090500,51420,17140,17140,17140,17140,0
|
|
20250228,090400,51420,17140,17140,17140,17140,0
|
|
20250228,090300,51420,17140,17140,17140,17140,0
|
|
20250228,090200,51420,17140,17140,17140,17140,0
|
|
20250228,090100,51420,17140,17140,17140,17140,2
|
|
20250228,090000,17140,17140,17140,17140,17140,1
|