630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,192700,50432169,257,257,257,257,825
|
|
20250228,192600,50432169,257,257,257,257,0
|
|
20250228,192500,50432169,257,257,257,257,0
|
|
20250228,192400,50432169,257,257,257,257,0
|
|
20250228,192300,50432169,257,257,257,257,0
|
|
20250228,192200,50432169,257,257,257,257,0
|
|
20250228,192100,50432169,257,257,257,257,0
|
|
20250228,192000,50432169,257,257,257,257,0
|
|
20250228,191900,50432169,257,257,257,257,0
|
|
20250228,191800,50432169,257,257,257,257,0
|
|
20250228,191700,50432169,257,257,257,257,0
|
|
20250228,191600,50432169,257,257,257,257,0
|
|
20250228,191500,50432169,257,257,257,257,0
|
|
20250228,191400,50432169,257,257,257,257,0
|
|
20250228,191300,50432169,257,257,257,257,0
|
|
20250228,191200,50432169,257,257,257,257,0
|
|
20250228,191100,50432169,257,257,257,257,0
|
|
20250228,191000,50432169,257,257,257,257,0
|
|
20250228,190900,50432169,257,257,257,257,0
|
|
20250228,190800,50432169,257,257,257,257,0
|
|
20250228,190700,50432169,257,257,257,257,0
|
|
20250228,190600,50432169,257,257,257,257,0
|
|
20250228,190500,50432169,257,257,257,257,0
|
|
20250228,190400,50432169,257,257,257,257,0
|
|
20250228,190300,50432169,257,257,257,257,0
|
|
20250228,190200,50432169,257,257,257,257,0
|
|
20250228,190100,50432169,257,257,257,257,0
|
|
20250228,190000,50432169,257,257,257,257,0
|
|
20250228,185900,50432169,257,257,257,257,0
|
|
20250228,185800,50432169,257,257,257,257,0
|
|
20250228,185700,50432169,257,257,257,257,825
|
|
20250228,185600,50432169,257,257,257,257,0
|
|
20250228,185500,50432169,257,257,257,257,0
|
|
20250228,185400,50432169,257,257,257,257,0
|
|
20250228,185300,50432169,257,257,257,257,0
|
|
20250228,185200,50432169,257,257,257,257,0
|
|
20250228,185100,50432169,257,257,257,257,0
|
|
20250228,185000,50432169,257,257,257,257,0
|
|
20250228,184900,50432169,257,257,257,257,0
|
|
20250228,184800,50432169,257,257,257,257,0
|
|
20250228,184700,50432169,257,257,257,257,0
|
|
20250228,184600,50432169,257,257,257,257,0
|
|
20250228,184500,50432169,257,257,257,257,0
|
|
20250228,184400,50432169,257,257,257,257,0
|
|
20250228,184300,50432169,257,257,257,257,0
|
|
20250228,184200,50432169,257,257,257,257,0
|
|
20250228,184100,50432169,257,257,257,257,0
|
|
20250228,184000,50432169,257,257,257,257,0
|
|
20250228,183900,50432169,257,257,257,257,0
|
|
20250228,183800,50432169,257,257,257,257,0
|
|
20250228,183700,50432169,257,257,257,257,0
|
|
20250228,183600,50432169,257,257,257,257,0
|
|
20250228,183500,50432169,257,257,257,257,0
|
|
20250228,183400,50432169,257,257,257,257,0
|
|
20250228,183300,50432169,257,257,257,257,0
|
|
20250228,183200,50432169,257,257,257,257,0
|
|
20250228,183100,50432169,257,257,257,257,0
|
|
20250228,183000,50432169,257,257,257,257,0
|
|
20250228,182900,50432169,257,257,257,257,0
|
|
20250228,182800,50432169,257,257,257,257,0
|
|
20250228,182700,50432169,257,257,257,257,825
|
|
20250228,182600,50432169,257,257,257,257,0
|
|
20250228,182500,50432169,257,257,257,257,0
|
|
20250228,182400,50432169,257,257,257,257,0
|
|
20250228,182300,50432169,257,257,257,257,0
|
|
20250228,182200,50432169,257,257,257,257,0
|
|
20250228,182100,50432169,257,257,257,257,0
|
|
20250228,182000,50432169,257,257,257,257,0
|
|
20250228,181900,50432169,257,257,257,257,0
|
|
20250228,181800,50432169,257,257,257,257,0
|
|
20250228,181700,50432169,257,257,257,257,0
|
|
20250228,181600,50432169,257,257,257,257,0
|
|
20250228,181500,50432169,257,257,257,257,0
|
|
20250228,181400,50432169,257,257,257,257,0
|
|
20250228,181300,50432169,257,257,257,257,0
|
|
20250228,181200,50432169,257,257,257,257,0
|
|
20250228,181100,50432169,257,257,257,257,0
|
|
20250228,181000,50432169,257,257,257,257,0
|
|
20250228,180900,50432169,257,257,257,257,0
|
|
20250228,180800,50432169,257,257,257,257,0
|
|
20250228,180700,50432169,257,257,257,257,0
|
|
20250228,180600,50432169,257,257,257,257,0
|
|
20250228,180500,50432169,257,257,257,257,0
|
|
20250228,180400,50432169,257,257,257,257,0
|
|
20250228,180300,50432169,257,257,257,257,0
|
|
20250228,180200,50432169,257,257,257,257,0
|
|
20250228,180100,50432169,257,257,257,257,0
|
|
20250228,180000,50432169,257,257,257,257,0
|
|
20250228,175900,50432169,257,257,257,257,0
|
|
20250228,175800,50432169,257,257,257,257,0
|
|
20250228,175700,50432169,257,257,257,257,825
|
|
20250228,175600,50432169,257,257,257,257,0
|
|
20250228,175500,50432169,257,257,257,257,0
|
|
20250228,175400,50432169,257,257,257,257,0
|
|
20250228,175300,50432169,257,257,257,257,0
|
|
20250228,175200,50432169,257,257,257,257,0
|
|
20250228,175100,50432169,257,257,257,257,0
|
|
20250228,175000,50432169,257,257,257,257,0
|
|
20250228,174900,50432169,257,257,257,257,0
|
|
20250228,174800,50432169,257,257,257,257,0
|
|
20250228,174700,50432169,257,257,257,257,0
|
|
20250228,174600,50432169,257,257,257,257,0
|
|
20250228,174500,50432169,257,257,257,257,0
|
|
20250228,174400,50432169,257,257,257,257,0
|
|
20250228,174300,50432169,257,257,257,257,0
|
|
20250228,174200,50432169,257,257,257,257,0
|
|
20250228,174100,50432169,257,257,257,257,0
|
|
20250228,174000,50432169,257,257,257,257,0
|
|
20250228,173900,50432169,257,257,257,257,0
|
|
20250228,173800,50432169,257,257,257,257,0
|
|
20250228,173700,50432169,257,257,257,257,0
|
|
20250228,173600,50432169,257,257,257,257,0
|
|
20250228,173500,50432169,257,257,257,257,0
|
|
20250228,173400,50432169,257,257,257,257,0
|
|
20250228,173300,50432169,257,257,257,257,0
|
|
20250228,173200,50432169,257,257,257,257,0
|
|
20250228,173100,50432169,257,257,257,257,0
|
|
20250228,173000,50432169,257,257,257,257,0
|
|
20250228,172900,50432169,257,257,257,257,0
|
|
20250228,172800,50432169,257,257,257,257,0
|
|
20250228,172700,50432169,257,257,257,257,825
|
|
20250228,172600,50432169,257,257,257,257,0
|
|
20250228,172500,50432169,257,257,257,257,0
|
|
20250228,172400,50432169,257,257,257,257,0
|
|
20250228,172300,50432169,257,257,257,257,0
|
|
20250228,172200,50432169,257,257,257,257,0
|
|
20250228,172100,50432169,257,257,257,257,0
|
|
20250228,172000,50432169,257,257,257,257,0
|
|
20250228,171900,50432169,257,257,257,257,0
|
|
20250228,171800,50432169,257,257,257,257,0
|
|
20250228,171700,50432169,257,257,257,257,0
|
|
20250228,171600,50432169,257,257,257,257,0
|
|
20250228,171500,50432169,257,257,257,257,0
|
|
20250228,171400,50432169,257,257,257,257,0
|
|
20250228,171300,50432169,257,257,257,257,0
|
|
20250228,171200,50432169,257,257,257,257,0
|
|
20250228,171100,50432169,257,257,257,257,0
|
|
20250228,171000,50432169,257,257,257,257,0
|
|
20250228,170900,50432169,257,257,257,257,0
|
|
20250228,170800,50432169,257,257,257,257,0
|
|
20250228,170700,50432169,257,257,257,257,0
|
|
20250228,170600,50432169,257,257,257,257,0
|
|
20250228,170500,50432169,257,257,257,257,0
|
|
20250228,170400,50432169,257,257,257,257,0
|
|
20250228,170300,50432169,257,257,257,257,0
|
|
20250228,170200,50432169,257,257,257,257,0
|
|
20250228,170100,50432169,257,257,257,257,0
|
|
20250228,170000,50432169,257,257,257,257,0
|
|
20250228,165900,50432169,257,257,257,257,0
|
|
20250228,165800,50432169,257,257,257,257,0
|
|
20250228,165700,50432169,257,257,257,257,825
|
|
20250228,165600,50432169,257,257,257,257,0
|
|
20250228,165500,50432169,257,257,257,257,0
|
|
20250228,165400,50432169,257,257,257,257,0
|
|
20250228,165300,50432169,257,257,257,257,0
|
|
20250228,165200,50432169,257,257,257,257,0
|
|
20250228,165100,50432169,257,257,257,257,0
|
|
20250228,165000,50432169,257,257,257,257,0
|
|
20250228,164900,50432169,257,257,257,257,0
|
|
20250228,164800,50432169,257,257,257,257,0
|
|
20250228,164700,50432169,257,257,257,257,0
|
|
20250228,164600,50432169,257,257,257,257,0
|
|
20250228,164500,50432169,257,257,257,257,0
|
|
20250228,164400,50432169,257,257,257,257,0
|
|
20250228,164300,50432169,257,257,257,257,0
|
|
20250228,164200,50432169,257,257,257,257,0
|
|
20250228,164100,50432169,257,257,257,257,0
|
|
20250228,164000,50432169,257,257,257,257,0
|
|
20250228,163900,50432169,257,257,257,257,0
|
|
20250228,163800,50432169,257,257,257,257,0
|
|
20250228,163700,50432169,257,257,257,257,0
|
|
20250228,163600,50432169,257,257,257,257,0
|
|
20250228,163500,50432169,257,257,257,257,0
|
|
20250228,163400,50432169,257,257,257,257,0
|
|
20250228,163300,50432169,257,257,257,257,0
|
|
20250228,163200,50432169,257,257,257,257,0
|
|
20250228,163100,50432169,257,257,257,257,0
|
|
20250228,163000,50432169,257,257,257,257,0
|
|
20250228,162900,50432169,257,257,257,257,0
|
|
20250228,162800,50432169,257,257,257,257,0
|
|
20250228,162700,50432169,257,257,257,257,825
|
|
20250228,162600,50432169,257,257,257,257,0
|
|
20250228,162500,50432169,257,257,257,257,0
|
|
20250228,162400,50432169,257,257,257,257,0
|
|
20250228,162300,50432169,257,257,257,257,0
|
|
20250228,162200,50432169,257,257,257,257,0
|
|
20250228,162100,50432169,257,257,257,257,0
|
|
20250228,162000,50432169,257,257,257,257,0
|
|
20250228,161900,50432169,257,257,257,257,0
|
|
20250228,161800,50432169,257,257,257,257,0
|
|
20250228,161700,50432169,257,257,257,257,0
|
|
20250228,161600,50432169,257,257,257,257,0
|
|
20250228,161500,50432169,257,257,257,257,0
|
|
20250228,161400,50432169,257,257,257,257,0
|
|
20250228,161300,50432169,257,257,257,257,0
|
|
20250228,161200,50432169,257,257,257,257,0
|
|
20250228,161100,50432169,257,257,257,257,0
|
|
20250228,161000,50432169,257,257,257,257,0
|
|
20250228,160900,50432169,257,257,257,257,0
|
|
20250228,160800,50432169,257,257,257,257,0
|
|
20250228,160700,50432169,257,257,257,257,0
|
|
20250228,160600,50432169,257,257,257,257,0
|
|
20250228,160500,50432169,257,257,257,257,0
|
|
20250228,160400,50432169,257,257,257,257,0
|
|
20250228,160300,50432169,257,257,257,257,0
|
|
20250228,160200,50432169,257,257,257,257,0
|
|
20250228,160100,50432169,257,257,257,257,0
|
|
20250228,160000,50432169,257,257,257,257,0
|
|
20250228,155900,50432169,257,257,257,257,0
|
|
20250228,155800,50432169,257,257,257,257,0
|
|
20250228,155700,50432169,257,257,257,257,825
|
|
20250228,155600,50432169,257,257,257,257,0
|
|
20250228,155500,50432169,257,257,257,257,0
|
|
20250228,155400,50432169,257,257,257,257,0
|
|
20250228,155300,50432169,257,257,257,257,0
|
|
20250228,155200,50432169,257,257,257,257,0
|
|
20250228,155100,50432169,257,257,257,257,0
|
|
20250228,155000,50432169,257,257,257,257,0
|
|
20250228,154900,50432169,257,257,257,257,0
|
|
20250228,154800,50432169,257,257,257,257,0
|
|
20250228,154700,50432169,257,257,257,257,0
|
|
20250228,154600,50432169,257,257,257,257,0
|
|
20250228,154500,50432169,257,257,257,257,0
|
|
20250228,154400,50432169,257,257,257,257,0
|
|
20250228,154300,50432169,257,257,257,257,0
|
|
20250228,154200,50432169,257,257,257,257,0
|
|
20250228,154100,50432169,257,257,257,257,0
|
|
20250228,154000,50432169,257,257,257,257,0
|
|
20250228,153900,50432169,257,257,257,257,0
|
|
20250228,153800,50432169,257,257,257,257,0
|
|
20250228,153700,50432169,257,257,257,257,0
|
|
20250228,153600,50432169,257,257,257,257,0
|
|
20250228,153500,50432169,257,257,257,257,0
|
|
20250228,153400,50432169,257,257,257,257,0
|
|
20250228,153300,50432169,257,257,257,257,0
|
|
20250228,153200,50432169,257,257,257,257,0
|
|
20250228,153100,50432169,257,257,257,257,0
|
|
20250228,153000,50432169,257,257,257,257,825
|
|
20250228,152900,50220144,259,259,259,259,0
|
|
20250228,152800,50220144,259,259,259,259,0
|
|
20250228,152700,50220144,259,259,259,259,0
|
|
20250228,152600,50220144,259,259,259,259,0
|
|
20250228,152500,50220144,259,259,259,259,0
|
|
20250228,152400,50220144,259,259,259,259,0
|
|
20250228,152300,50220144,259,259,259,259,0
|
|
20250228,152200,50220144,259,259,259,259,0
|
|
20250228,152100,50220144,259,259,259,259,0
|
|
20250228,152000,50220144,259,259,259,259,0
|
|
20250228,151900,50220144,259,258,259,258,6
|
|
20250228,151800,50218595,259,259,259,259,586
|
|
20250228,151700,50066821,258,258,258,258,39
|
|
20250228,151600,50056759,258,258,258,258,0
|
|
20250228,151500,50056759,258,258,258,258,195
|
|
20250228,151400,50006449,258,258,258,257,6361
|
|
20250228,151300,48371311,259,259,259,259,4
|
|
20250228,151200,48370275,258,258,258,258,9
|
|
20250228,151100,48367953,259,259,259,259,1
|
|
20250228,151000,48367694,258,259,259,258,13
|
|
20250228,150900,48364329,259,259,259,259,0
|
|
20250228,150800,48364329,259,259,259,259,1
|
|
20250228,150700,48364070,258,258,258,258,0
|
|
20250228,150600,48364070,258,258,258,258,0
|
|
20250228,150500,48364070,258,258,258,258,0
|
|
20250228,150400,48364070,258,259,259,258,5331
|
|
20250228,150300,46983628,259,259,259,259,0
|
|
20250228,150200,46983628,259,259,259,259,0
|
|
20250228,150100,46983628,259,259,259,259,0
|
|
20250228,150000,46983628,259,259,259,259,1
|
|
20250228,145900,46983369,258,258,258,258,8
|
|
20250228,145800,46981305,258,258,258,258,37
|
|
20250228,145700,46971759,259,259,259,259,0
|
|
20250228,145600,46971759,259,259,259,259,600
|
|
20250228,145500,46816359,259,259,259,259,0
|
|
20250228,145400,46816359,259,259,259,259,10
|
|
20250228,145300,46813769,259,259,259,259,0
|
|
20250228,145200,46813769,259,259,259,259,0
|
|
20250228,145100,46813769,259,259,259,259,0
|
|
20250228,145000,46813769,259,259,259,259,0
|
|
20250228,144900,46813769,259,259,259,259,0
|
|
20250228,144800,46813769,259,259,259,259,0
|
|
20250228,144700,46813769,259,259,259,259,0
|
|
20250228,144600,46813769,259,259,259,259,100
|
|
20250228,144500,46787869,259,259,259,259,0
|
|
20250228,144400,46787869,259,259,259,259,1
|
|
20250228,144300,46787610,258,258,258,258,509
|
|
20250228,144200,46656288,257,257,257,257,450
|
|
20250228,144100,46540638,257,257,257,257,0
|
|
20250228,144000,46540638,257,257,257,257,0
|
|
20250228,143900,46540638,257,257,257,257,0
|
|
20250228,143800,46540638,257,257,257,257,0
|
|
20250228,143700,46540638,257,257,257,257,0
|
|
20250228,143600,46540638,257,257,257,257,0
|
|
20250228,143500,46540638,257,257,257,257,50
|
|
20250228,143400,46527788,257,257,257,257,186
|
|
20250228,143300,46479986,258,258,258,258,14
|
|
20250228,143200,46476374,259,259,259,259,1
|
|
20250228,143100,46476115,258,258,258,258,0
|
|
20250228,143000,46476115,258,258,258,258,0
|
|
20250228,142900,46476115,258,258,258,258,0
|
|
20250228,142800,46476115,258,258,258,258,0
|
|
20250228,142700,46476115,258,258,258,258,6
|
|
20250228,142600,46474567,257,257,257,257,0
|
|
20250228,142500,46474567,257,257,257,257,0
|
|
20250228,142400,46474567,257,258,258,257,1001
|
|
20250228,142300,46216993,258,258,258,258,0
|
|
20250228,142200,46216993,258,260,260,258,11
|
|
20250228,142100,46214135,260,260,260,260,20
|
|
20250228,142000,46208935,258,258,258,258,41
|
|
20250228,141900,46198357,258,258,258,258,3459
|
|
20250228,141800,45305935,258,258,258,258,30
|
|
20250228,141700,45298195,258,258,258,258,0
|
|
20250228,141600,45298195,258,258,258,258,357
|
|
20250228,141500,45206089,258,258,258,258,0
|
|
20250228,141400,45206089,258,258,258,258,500
|
|
20250228,141300,45077089,259,259,259,259,0
|
|
20250228,141200,45077089,259,259,259,259,0
|
|
20250228,141100,45077089,259,259,259,259,0
|
|
20250228,141000,45077089,259,259,259,259,0
|
|
20250228,140900,45077089,259,259,259,259,0
|
|
20250228,140800,45077089,259,259,259,259,0
|
|
20250228,140700,45077089,259,259,259,259,0
|
|
20250228,140600,45077089,259,259,259,259,0
|
|
20250228,140500,45077089,259,259,259,259,15151
|
|
20250228,140400,41152980,259,259,259,259,0
|
|
20250228,140300,41152980,259,259,259,259,0
|
|
20250228,140200,41152980,259,259,259,259,0
|
|
20250228,140100,41152980,259,259,259,259,0
|
|
20250228,140000,41152980,259,259,259,259,0
|
|
20250228,135900,41152980,259,259,259,259,0
|
|
20250228,135800,41152980,259,259,259,259,0
|
|
20250228,135700,41152980,259,259,259,259,0
|
|
20250228,135600,41152980,259,259,259,259,0
|
|
20250228,135500,41152980,259,259,259,259,0
|
|
20250228,135400,41152980,259,259,259,259,0
|
|
20250228,135300,41152980,259,259,259,259,0
|
|
20250228,135200,41152980,259,259,259,259,0
|
|
20250228,135100,41152980,259,259,259,259,0
|
|
20250228,135000,41152980,259,259,259,259,0
|
|
20250228,134900,41152980,259,259,259,259,0
|
|
20250228,134800,41152980,259,259,259,259,0
|
|
20250228,134700,41152980,259,259,259,259,0
|
|
20250228,134600,41152980,259,259,259,259,1001
|
|
20250228,134500,40893721,259,259,259,259,500
|
|
20250228,134400,40764221,259,259,259,259,0
|
|
20250228,134300,40764221,259,259,259,259,0
|
|
20250228,134200,40764221,259,259,259,259,0
|
|
20250228,134100,40764221,259,259,259,259,0
|
|
20250228,134000,40764221,259,259,259,259,0
|
|
20250228,133900,40764221,259,259,259,259,0
|
|
20250228,133800,40764221,259,259,259,259,0
|
|
20250228,133700,40764221,259,259,259,259,0
|
|
20250228,133600,40764221,259,259,259,259,0
|
|
20250228,133500,40764221,259,259,259,259,0
|
|
20250228,133400,40764221,259,259,259,259,0
|
|
20250228,133300,40764221,259,259,259,259,0
|
|
20250228,133200,40764221,259,259,259,259,0
|
|
20250228,133100,40764221,259,259,259,259,5
|
|
20250228,133000,40762926,259,259,259,259,0
|
|
20250228,132900,40762926,259,259,259,259,0
|
|
20250228,132800,40762926,259,259,259,259,0
|
|
20250228,132700,40762926,259,259,259,259,0
|
|
20250228,132600,40762926,259,259,259,259,0
|
|
20250228,132500,40762926,259,259,259,259,0
|
|
20250228,132400,40762926,259,259,259,259,4901
|
|
20250228,132300,39493567,260,260,260,260,0
|
|
20250228,132200,39493567,260,260,260,260,1
|
|
20250228,132100,39493307,260,260,260,260,1
|
|
20250228,132000,39493047,260,260,260,260,0
|
|
20250228,131900,39493047,260,260,260,260,0
|
|
20250228,131800,39493047,260,260,260,260,0
|
|
20250228,131700,39493047,260,260,260,260,0
|
|
20250228,131600,39493047,260,260,260,260,0
|
|
20250228,131500,39493047,260,260,260,260,1
|
|
20250228,131400,39492787,260,260,260,260,0
|
|
20250228,131300,39492787,260,260,260,260,0
|
|
20250228,131200,39492787,260,260,260,260,0
|
|
20250228,131100,39492787,260,260,260,260,0
|
|
20250228,131000,39492787,260,260,260,260,0
|
|
20250228,130900,39492787,260,260,260,260,0
|
|
20250228,130800,39492787,260,260,260,260,0
|
|
20250228,130700,39492787,260,260,260,260,0
|
|
20250228,130600,39492787,260,260,260,260,0
|
|
20250228,130500,39492787,260,260,260,260,0
|
|
20250228,130400,39492787,260,260,260,260,0
|
|
20250228,130300,39492787,260,260,260,260,1
|
|
20250228,130200,39492527,259,259,259,259,46
|
|
20250228,130100,39480613,259,259,259,259,0
|
|
20250228,130000,39480613,259,259,259,259,0
|
|
20250228,125900,39480613,259,260,260,259,19636
|
|
20250228,125800,34380337,260,260,260,260,0
|
|
20250228,125700,34380337,260,260,260,260,2000
|
|
20250228,125600,33860337,262,262,262,262,0
|
|
20250228,125500,33860337,262,262,262,262,0
|
|
20250228,125400,33860337,262,262,262,262,0
|
|
20250228,125300,33860337,262,262,262,262,0
|
|
20250228,125200,33860337,262,261,262,261,20
|
|
20250228,125100,33855115,261,261,261,261,1982
|
|
20250228,125000,33337813,262,261,262,261,2
|
|
20250228,124900,33337290,260,260,260,260,0
|
|
20250228,124800,33337290,260,260,260,260,0
|
|
20250228,124700,33337290,260,260,260,260,598
|
|
20250228,124600,33181810,260,260,260,260,0
|
|
20250228,124500,33181810,260,260,260,260,0
|
|
20250228,124400,33181810,260,260,260,260,2846
|
|
20250228,124300,32441850,260,260,260,260,0
|
|
20250228,124200,32441850,260,260,260,260,0
|
|
20250228,124100,32441850,260,260,260,260,0
|
|
20250228,124000,32441850,260,260,260,260,0
|
|
20250228,123900,32441850,260,260,260,260,3377
|
|
20250228,123800,31563830,260,260,260,260,0
|
|
20250228,123700,31563830,260,260,260,260,0
|
|
20250228,123600,31563830,260,260,260,260,0
|
|
20250228,123500,31563830,260,260,260,260,60
|
|
20250228,123400,31548230,261,261,261,261,0
|
|
20250228,123300,31548230,261,261,261,261,2
|
|
20250228,123200,31547708,261,261,261,261,46
|
|
20250228,123100,31535702,261,261,261,261,0
|
|
20250228,123000,31535702,261,261,261,261,2
|
|
20250228,122900,31535180,261,261,261,261,0
|
|
20250228,122800,31535180,261,261,261,261,0
|
|
20250228,122700,31535180,261,261,261,261,0
|
|
20250228,122600,31535180,261,261,261,261,0
|
|
20250228,122500,31535180,261,261,261,261,0
|
|
20250228,122400,31535180,261,261,261,261,531
|
|
20250228,122300,31396589,261,261,261,261,0
|
|
20250228,122200,31396589,261,261,261,261,0
|
|
20250228,122100,31396589,261,261,261,261,11
|
|
20250228,122000,31393718,261,261,262,261,2468
|
|
20250228,121900,30749561,261,261,261,261,0
|
|
20250228,121800,30749561,261,261,261,261,0
|
|
20250228,121700,30749561,261,261,261,261,0
|
|
20250228,121600,30749561,261,261,261,261,0
|
|
20250228,121500,30749561,261,261,261,261,0
|
|
20250228,121400,30749561,261,261,261,261,0
|
|
20250228,121300,30749561,261,261,261,261,0
|
|
20250228,121200,30749561,261,261,261,261,0
|
|
20250228,121100,30749561,261,261,261,261,0
|
|
20250228,121000,30749561,261,261,261,261,0
|
|
20250228,120900,30749561,261,261,261,261,36
|
|
20250228,120800,30740165,260,260,260,260,0
|
|
20250228,120700,30740165,260,260,260,260,0
|
|
20250228,120600,30740165,260,260,260,260,0
|
|
20250228,120500,30740165,260,260,260,260,37
|
|
20250228,120400,30730545,261,261,261,261,0
|
|
20250228,120300,30730545,261,261,261,261,0
|
|
20250228,120200,30730545,261,261,261,261,1
|
|
20250228,120100,30730284,260,260,260,260,0
|
|
20250228,120000,30730284,260,260,260,260,0
|
|
20250228,115900,30730284,260,260,260,260,0
|
|
20250228,115800,30730284,260,260,260,260,0
|
|
20250228,115700,30730284,260,260,260,260,0
|
|
20250228,115600,30730284,260,260,260,260,0
|
|
20250228,115500,30730284,260,260,260,260,0
|
|
20250228,115400,30730284,260,260,260,260,0
|
|
20250228,115300,30730284,260,260,260,260,0
|
|
20250228,115200,30730284,260,260,260,260,0
|
|
20250228,115100,30730284,260,260,260,260,0
|
|
20250228,115000,30730284,260,260,260,260,0
|
|
20250228,114900,30730284,260,260,260,260,0
|
|
20250228,114800,30730284,260,260,260,260,0
|
|
20250228,114700,30730284,260,260,260,260,0
|
|
20250228,114600,30730284,260,260,260,260,0
|
|
20250228,114500,30730284,260,260,260,260,0
|
|
20250228,114400,30730284,260,260,260,260,0
|
|
20250228,114300,30730284,260,260,260,260,45
|
|
20250228,114200,30718584,260,260,260,260,58
|
|
20250228,114100,30703504,261,261,261,261,0
|
|
20250228,114000,30703504,261,261,261,261,6
|
|
20250228,113900,30701938,261,261,261,261,0
|
|
20250228,113800,30701938,261,261,261,261,0
|
|
20250228,113700,30701938,261,261,261,261,0
|
|
20250228,113600,30701938,261,261,261,261,0
|
|
20250228,113500,30701938,261,261,261,261,14
|
|
20250228,113400,30698284,260,260,260,260,2755
|
|
20250228,113300,29981984,261,261,261,261,3758
|
|
20250228,113200,29001146,260,260,260,260,0
|
|
20250228,113100,29001146,260,260,260,260,0
|
|
20250228,113000,29001146,260,260,260,260,0
|
|
20250228,112900,29001146,260,260,260,260,0
|
|
20250228,112800,29001146,260,260,260,260,0
|
|
20250228,112700,29001146,260,260,260,260,0
|
|
20250228,112600,29001146,260,260,260,260,0
|
|
20250228,112500,29001146,260,260,260,260,0
|
|
20250228,112400,29001146,260,260,260,260,220
|
|
20250228,112300,28943946,260,260,260,260,4000
|
|
20250228,112200,27903946,260,260,260,260,590
|
|
20250228,112100,27750546,260,260,260,260,0
|
|
20250228,112000,27750546,260,260,260,260,3
|
|
20250228,111900,27749766,260,260,260,260,2814
|
|
20250228,111800,27018126,260,260,260,260,0
|
|
20250228,111700,27018126,260,260,260,260,0
|
|
20250228,111600,27018126,260,260,260,260,250
|
|
20250228,111500,26953126,260,261,261,260,28
|
|
20250228,111400,26945827,261,261,261,261,2
|
|
20250228,111300,26945305,260,260,260,260,5040
|
|
20250228,111200,25634905,261,261,261,261,0
|
|
20250228,111100,25634905,261,261,261,261,0
|
|
20250228,111000,25634905,261,261,261,261,0
|
|
20250228,110900,25634905,261,261,261,261,0
|
|
20250228,110800,25634905,261,261,261,261,0
|
|
20250228,110700,25634905,261,261,261,261,1
|
|
20250228,110600,25634644,260,260,260,260,1
|
|
20250228,110500,25634384,261,261,261,261,1
|
|
20250228,110400,25634123,260,260,260,260,0
|
|
20250228,110300,25634123,260,260,260,260,0
|
|
20250228,110200,25634123,260,260,260,260,0
|
|
20250228,110100,25634123,260,260,260,260,0
|
|
20250228,110000,25634123,260,260,260,260,2450
|
|
20250228,105900,24997123,260,260,260,260,0
|
|
20250228,105800,24997123,260,260,260,260,0
|
|
20250228,105700,24997123,260,261,261,260,2
|
|
20250228,105600,24996602,260,260,260,260,233
|
|
20250228,105500,24936022,260,260,260,260,0
|
|
20250228,105400,24936022,260,260,260,260,1012
|
|
20250228,105300,24672902,260,260,260,260,0
|
|
20250228,105200,24672902,260,260,260,260,0
|
|
20250228,105100,24672902,260,260,260,260,0
|
|
20250228,105000,24672902,260,260,260,260,0
|
|
20250228,104900,24672902,260,260,260,260,1
|
|
20250228,104800,24672642,260,260,260,260,0
|
|
20250228,104700,24672642,260,260,260,260,0
|
|
20250228,104600,24672642,260,260,260,260,2000
|
|
20250228,104500,24152642,260,260,260,260,0
|
|
20250228,104400,24152642,260,260,260,260,0
|
|
20250228,104300,24152642,260,260,260,260,0
|
|
20250228,104200,24152642,260,260,260,260,0
|
|
20250228,104100,24152642,260,260,260,260,1000
|
|
20250228,104000,23892642,261,261,261,261,0
|
|
20250228,103900,23892642,261,261,261,261,0
|
|
20250228,103800,23892642,261,261,261,261,0
|
|
20250228,103700,23892642,261,261,261,261,0
|
|
20250228,103600,23892642,261,261,261,261,23
|
|
20250228,103500,23886639,261,261,261,261,0
|
|
20250228,103400,23886639,261,261,261,261,0
|
|
20250228,103300,23886639,261,261,261,261,0
|
|
20250228,103200,23886639,261,261,261,261,0
|
|
20250228,103100,23886639,261,261,261,261,3547
|
|
20250228,103000,22960872,261,261,261,261,801
|
|
20250228,102900,22751811,261,262,262,261,1685
|
|
20250228,102800,22312016,261,261,261,261,0
|
|
20250228,102700,22312016,261,261,261,261,0
|
|
20250228,102600,22312016,261,261,261,261,0
|
|
20250228,102500,22312016,261,261,261,261,0
|
|
20250228,102400,22312016,261,261,261,261,0
|
|
20250228,102300,22312016,261,261,261,261,0
|
|
20250228,102200,22312016,261,261,261,261,104
|
|
20250228,102100,22284872,262,262,262,262,0
|
|
20250228,102000,22284872,262,262,262,262,0
|
|
20250228,101900,22284872,262,262,262,262,0
|
|
20250228,101800,22284872,262,262,262,262,2424
|
|
20250228,101700,21649784,263,263,263,263,0
|
|
20250228,101600,21649784,263,263,263,263,0
|
|
20250228,101500,21649784,263,263,263,263,2000
|
|
20250228,101400,21123784,263,263,263,263,152
|
|
20250228,101300,21083808,263,263,263,263,501
|
|
20250228,101200,20952045,262,262,262,262,4590
|
|
20250228,101100,19749465,261,261,261,261,200
|
|
20250228,101000,19697265,262,262,262,262,271
|
|
20250228,100900,19626263,262,262,262,262,2
|
|
20250228,100800,19625739,262,262,262,262,64
|
|
20250228,100700,19608971,261,261,261,261,21
|
|
20250228,100600,19603490,261,261,261,261,2500
|
|
20250228,100500,18950990,262,262,262,262,1
|
|
20250228,100400,18950728,261,261,261,261,0
|
|
20250228,100300,18950728,261,261,261,261,0
|
|
20250228,100200,18950728,261,261,261,261,0
|
|
20250228,100100,18950728,261,261,261,261,0
|
|
20250228,100000,18950728,261,261,261,261,0
|
|
20250228,095900,18950728,261,261,261,261,0
|
|
20250228,095800,18950728,261,261,261,261,4388
|
|
20250228,095700,17805460,261,261,261,261,0
|
|
20250228,095600,17805460,261,261,261,261,2523
|
|
20250228,095500,17146957,261,261,261,261,3717
|
|
20250228,095400,16176820,261,261,261,261,0
|
|
20250228,095300,16176820,261,261,261,261,0
|
|
20250228,095200,16176820,261,261,261,261,1000
|
|
20250228,095100,15915820,261,261,261,261,1352
|
|
20250228,095000,15562948,262,262,262,262,500
|
|
20250228,094900,15431948,262,263,263,262,433
|
|
20250228,094800,15318099,263,263,263,263,37
|
|
20250228,094700,15308368,263,263,263,263,89
|
|
20250228,094600,15284961,263,262,263,261,7431
|
|
20250228,094500,13338071,262,262,262,262,0
|
|
20250228,094400,13338071,262,262,262,262,2
|
|
20250228,094300,13337547,261,261,261,261,1
|
|
20250228,094200,13337286,261,261,261,261,0
|
|
20250228,094100,13337286,261,261,261,261,0
|
|
20250228,094000,13337286,261,261,261,261,0
|
|
20250228,093900,13337286,261,261,261,261,0
|
|
20250228,093800,13337286,261,261,261,261,0
|
|
20250228,093700,13337286,261,261,261,261,1500
|
|
20250228,093600,12945786,261,261,261,261,500
|
|
20250228,093500,12815286,261,261,261,261,4890
|
|
20250228,093400,11538996,262,262,262,262,0
|
|
20250228,093300,11538996,262,262,262,262,45
|
|
20250228,093200,11527206,262,262,262,262,0
|
|
20250228,093100,11527206,262,262,262,262,1
|
|
20250228,093000,11526944,262,262,262,262,0
|
|
20250228,092900,11526944,262,262,262,262,0
|
|
20250228,092800,11526944,262,262,262,262,0
|
|
20250228,092700,11526944,262,262,262,262,39
|
|
20250228,092600,11516726,261,261,261,261,200
|
|
20250228,092500,11464526,261,261,261,261,0
|
|
20250228,092400,11464526,261,261,261,261,4
|
|
20250228,092300,11463482,261,261,261,261,5669
|
|
20250228,092200,9983873,261,261,261,261,6090
|
|
20250228,092100,8394383,261,261,261,261,0
|
|
20250228,092000,8394383,261,261,261,261,1
|
|
20250228,091900,8394122,261,261,261,261,300
|
|
20250228,091800,8315822,261,261,261,261,0
|
|
20250228,091700,8315822,261,261,261,261,0
|
|
20250228,091600,8315822,261,261,261,261,583
|
|
20250228,091500,8163659,261,261,261,261,12838
|
|
20250228,091400,4812941,261,261,261,261,0
|
|
20250228,091300,4812941,261,261,261,261,0
|
|
20250228,091200,4812941,261,261,261,261,12
|
|
20250228,091100,4809809,261,260,261,260,8204
|
|
20250228,091000,2676255,261,261,261,261,0
|
|
20250228,090900,2676255,261,261,261,261,2
|
|
20250228,090800,2675733,261,261,261,261,0
|
|
20250228,090700,2675733,261,261,261,261,200
|
|
20250228,090600,2623533,262,262,262,262,7964
|
|
20250228,090500,536965,263,264,264,262,128
|
|
20250228,090400,503300,262,262,262,262,0
|
|
20250228,090300,503300,262,262,262,262,0
|
|
20250228,090200,503300,262,262,262,262,124
|
|
20250228,090100,470812,262,261,262,261,1098
|
|
20250228,090000,183138,262,262,262,262,699
|