774 lines
40 KiB
CSV
774 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,215100,1185990680,16820,16820,16820,16820,414
|
|
20250228,215000,1185990680,16820,16820,16820,16820,0
|
|
20250228,214900,1185990680,16820,16820,16820,16820,0
|
|
20250228,214800,1185990680,16820,16820,16820,16820,0
|
|
20250228,214700,1185990680,16820,16820,16820,16820,0
|
|
20250228,214600,1185990680,16820,16820,16820,16820,0
|
|
20250228,214500,1185990680,16820,16820,16820,16820,0
|
|
20250228,214400,1185990680,16820,16820,16820,16820,0
|
|
20250228,214300,1185990680,16820,16820,16820,16820,0
|
|
20250228,214200,1185990680,16820,16820,16820,16820,0
|
|
20250228,214100,1185990680,16820,16820,16820,16820,0
|
|
20250228,214000,1185990680,16820,16820,16820,16820,0
|
|
20250228,213900,1185990680,16820,16820,16820,16820,0
|
|
20250228,213800,1185990680,16820,16820,16820,16820,0
|
|
20250228,213700,1185990680,16820,16820,16820,16820,0
|
|
20250228,213600,1185990680,16820,16820,16820,16820,0
|
|
20250228,213500,1185990680,16820,16820,16820,16820,0
|
|
20250228,213400,1185990680,16820,16820,16820,16820,0
|
|
20250228,213300,1185990680,16820,16820,16820,16820,0
|
|
20250228,213200,1185990680,16820,16820,16820,16820,0
|
|
20250228,213100,1185990680,16820,16820,16820,16820,0
|
|
20250228,213000,1185990680,16820,16820,16820,16820,0
|
|
20250228,212900,1185990680,16820,16820,16820,16820,0
|
|
20250228,212800,1185990680,16820,16820,16820,16820,0
|
|
20250228,212700,1185990680,16820,16820,16820,16820,0
|
|
20250228,212600,1185990680,16820,16820,16820,16820,0
|
|
20250228,212500,1185990680,16820,16820,16820,16820,0
|
|
20250228,212400,1185990680,16820,16820,16820,16820,0
|
|
20250228,212300,1185990680,16820,16820,16820,16820,0
|
|
20250228,212200,1185990680,16820,16820,16820,16820,0
|
|
20250228,212100,1185990680,16820,16820,16820,16820,414
|
|
20250228,212000,1185990680,16820,16820,16820,16820,0
|
|
20250228,211900,1185990680,16820,16820,16820,16820,0
|
|
20250228,211800,1185990680,16820,16820,16820,16820,0
|
|
20250228,211700,1185990680,16820,16820,16820,16820,0
|
|
20250228,211600,1185990680,16820,16820,16820,16820,0
|
|
20250228,211500,1185990680,16820,16820,16820,16820,0
|
|
20250228,211400,1185990680,16820,16820,16820,16820,0
|
|
20250228,211300,1185990680,16820,16820,16820,16820,0
|
|
20250228,211200,1185990680,16820,16820,16820,16820,0
|
|
20250228,211100,1185990680,16820,16820,16820,16820,0
|
|
20250228,211000,1185990680,16820,16820,16820,16820,0
|
|
20250228,210900,1185990680,16820,16820,16820,16820,0
|
|
20250228,210800,1185990680,16820,16820,16820,16820,0
|
|
20250228,210700,1185990680,16820,16820,16820,16820,0
|
|
20250228,210600,1185990680,16820,16820,16820,16820,0
|
|
20250228,210500,1185990680,16820,16820,16820,16820,0
|
|
20250228,210400,1185990680,16820,16820,16820,16820,0
|
|
20250228,210300,1185990680,16820,16820,16820,16820,0
|
|
20250228,210200,1185990680,16820,16820,16820,16820,0
|
|
20250228,210100,1185990680,16820,16820,16820,16820,0
|
|
20250228,210000,1185990680,16820,16820,16820,16820,0
|
|
20250228,205900,1185990680,16820,16820,16820,16820,0
|
|
20250228,205800,1185990680,16820,16820,16820,16820,0
|
|
20250228,205700,1185990680,16820,16820,16820,16820,0
|
|
20250228,205600,1185990680,16820,16820,16820,16820,0
|
|
20250228,205500,1185990680,16820,16820,16820,16820,0
|
|
20250228,205400,1185990680,16820,16820,16820,16820,0
|
|
20250228,205300,1185990680,16820,16820,16820,16820,0
|
|
20250228,205200,1185990680,16820,16820,16820,16820,0
|
|
20250228,205100,1185990680,16820,16820,16820,16820,414
|
|
20250228,205000,1185990680,16820,16820,16820,16820,0
|
|
20250228,204900,1185990680,16820,16820,16820,16820,0
|
|
20250228,204800,1185990680,16820,16820,16820,16820,0
|
|
20250228,204700,1185990680,16820,16820,16820,16820,0
|
|
20250228,204600,1185990680,16820,16820,16820,16820,0
|
|
20250228,204500,1185990680,16820,16820,16820,16820,0
|
|
20250228,204400,1185990680,16820,16820,16820,16820,0
|
|
20250228,204300,1185990680,16820,16820,16820,16820,0
|
|
20250228,204200,1185990680,16820,16820,16820,16820,0
|
|
20250228,204100,1185990680,16820,16820,16820,16820,0
|
|
20250228,204000,1185990680,16820,16820,16820,16820,0
|
|
20250228,203900,1185990680,16820,16820,16820,16820,0
|
|
20250228,203800,1185990680,16820,16820,16820,16820,0
|
|
20250228,203700,1185990680,16820,16820,16820,16820,0
|
|
20250228,203600,1185990680,16820,16820,16820,16820,0
|
|
20250228,203500,1185990680,16820,16820,16820,16820,0
|
|
20250228,203400,1185990680,16820,16820,16820,16820,0
|
|
20250228,203300,1185990680,16820,16820,16820,16820,0
|
|
20250228,203200,1185990680,16820,16820,16820,16820,0
|
|
20250228,203100,1185990680,16820,16820,16820,16820,0
|
|
20250228,203000,1185990680,16820,16820,16820,16820,0
|
|
20250228,202900,1185990680,16820,16820,16820,16820,0
|
|
20250228,202800,1185990680,16820,16820,16820,16820,0
|
|
20250228,202700,1185990680,16820,16820,16820,16820,0
|
|
20250228,202600,1185990680,16820,16820,16820,16820,0
|
|
20250228,202500,1185990680,16820,16820,16820,16820,0
|
|
20250228,202400,1185990680,16820,16820,16820,16820,0
|
|
20250228,202300,1185990680,16820,16820,16820,16820,0
|
|
20250228,202200,1185990680,16820,16820,16820,16820,0
|
|
20250228,202100,1185990680,16820,16820,16820,16820,414
|
|
20250228,202000,1185990680,16820,16820,16820,16820,0
|
|
20250228,201900,1185990680,16820,16820,16820,16820,0
|
|
20250228,201800,1185990680,16820,16820,16820,16820,0
|
|
20250228,201700,1185990680,16820,16820,16820,16820,0
|
|
20250228,201600,1185990680,16820,16820,16820,16820,0
|
|
20250228,201500,1185990680,16820,16820,16820,16820,0
|
|
20250228,201400,1185990680,16820,16820,16820,16820,0
|
|
20250228,201300,1185990680,16820,16820,16820,16820,0
|
|
20250228,201200,1185990680,16820,16820,16820,16820,0
|
|
20250228,201100,1185990680,16820,16820,16820,16820,0
|
|
20250228,201000,1185990680,16820,16820,16820,16820,0
|
|
20250228,200900,1185990680,16820,16820,16820,16820,0
|
|
20250228,200800,1185990680,16820,16820,16820,16820,0
|
|
20250228,200700,1185990680,16820,16820,16820,16820,0
|
|
20250228,200600,1185990680,16820,16820,16820,16820,0
|
|
20250228,200500,1185990680,16820,16820,16820,16820,0
|
|
20250228,200400,1185990680,16820,16820,16820,16820,0
|
|
20250228,200300,1185990680,16820,16820,16820,16820,0
|
|
20250228,200200,1185990680,16820,16820,16820,16820,0
|
|
20250228,200100,1185990680,16820,16820,16820,16820,0
|
|
20250228,200000,1185990680,16820,16820,16820,16820,0
|
|
20250228,195900,1185990680,16820,16820,16820,16820,0
|
|
20250228,195800,1185990680,16820,16820,16820,16820,0
|
|
20250228,195700,1185990680,16820,16820,16820,16820,0
|
|
20250228,195600,1185990680,16820,16820,16820,16820,0
|
|
20250228,195500,1185990680,16820,16820,16820,16820,0
|
|
20250228,195400,1185990680,16820,16820,16820,16820,0
|
|
20250228,195300,1185990680,16820,16820,16820,16820,0
|
|
20250228,195200,1185990680,16820,16820,16820,16820,0
|
|
20250228,195100,1185990680,16820,16820,16820,16820,414
|
|
20250228,195000,1185990680,16820,16820,16820,16820,0
|
|
20250228,194900,1185990680,16820,16820,16820,16820,0
|
|
20250228,194800,1185990680,16820,16820,16820,16820,0
|
|
20250228,194700,1185990680,16820,16820,16820,16820,0
|
|
20250228,194600,1185990680,16820,16820,16820,16820,0
|
|
20250228,194500,1185990680,16820,16820,16820,16820,0
|
|
20250228,194400,1185990680,16820,16820,16820,16820,0
|
|
20250228,194300,1185990680,16820,16820,16820,16820,0
|
|
20250228,194200,1185990680,16820,16820,16820,16820,0
|
|
20250228,194100,1185990680,16820,16820,16820,16820,0
|
|
20250228,194000,1185990680,16820,16820,16820,16820,0
|
|
20250228,193900,1185990680,16820,16820,16820,16820,0
|
|
20250228,193800,1185990680,16820,16820,16820,16820,0
|
|
20250228,193700,1185990680,16820,16820,16820,16820,0
|
|
20250228,193600,1185990680,16820,16820,16820,16820,0
|
|
20250228,193500,1185990680,16820,16820,16820,16820,0
|
|
20250228,193400,1185990680,16820,16820,16820,16820,0
|
|
20250228,193300,1185990680,16820,16820,16820,16820,0
|
|
20250228,193200,1185990680,16820,16820,16820,16820,0
|
|
20250228,193100,1185990680,16820,16820,16820,16820,0
|
|
20250228,193000,1185990680,16820,16820,16820,16820,0
|
|
20250228,192900,1185990680,16820,16820,16820,16820,0
|
|
20250228,192800,1185990680,16820,16820,16820,16820,0
|
|
20250228,192700,1185990680,16820,16820,16820,16820,0
|
|
20250228,192600,1185990680,16820,16820,16820,16820,0
|
|
20250228,192500,1185990680,16820,16820,16820,16820,0
|
|
20250228,192400,1185990680,16820,16820,16820,16820,0
|
|
20250228,192300,1185990680,16820,16820,16820,16820,0
|
|
20250228,192200,1185990680,16820,16820,16820,16820,0
|
|
20250228,192100,1185990680,16820,16820,16820,16820,414
|
|
20250228,192000,1185990680,16820,16820,16820,16820,0
|
|
20250228,191900,1185990680,16820,16820,16820,16820,0
|
|
20250228,191800,1185990680,16820,16820,16820,16820,0
|
|
20250228,191700,1185990680,16820,16820,16820,16820,0
|
|
20250228,191600,1185990680,16820,16820,16820,16820,0
|
|
20250228,191500,1185990680,16820,16820,16820,16820,0
|
|
20250228,191400,1185990680,16820,16820,16820,16820,0
|
|
20250228,191300,1185990680,16820,16820,16820,16820,0
|
|
20250228,191200,1185990680,16820,16820,16820,16820,0
|
|
20250228,191100,1185990680,16820,16820,16820,16820,0
|
|
20250228,191000,1185990680,16820,16820,16820,16820,0
|
|
20250228,190900,1185990680,16820,16820,16820,16820,0
|
|
20250228,190800,1185990680,16820,16820,16820,16820,0
|
|
20250228,190700,1185990680,16820,16820,16820,16820,0
|
|
20250228,190600,1185990680,16820,16820,16820,16820,0
|
|
20250228,190500,1185990680,16820,16820,16820,16820,0
|
|
20250228,190400,1185990680,16820,16820,16820,16820,0
|
|
20250228,190300,1185990680,16820,16820,16820,16820,0
|
|
20250228,190200,1185990680,16820,16820,16820,16820,0
|
|
20250228,190100,1185990680,16820,16820,16820,16820,0
|
|
20250228,190000,1185990680,16820,16820,16820,16820,0
|
|
20250228,185900,1185990680,16820,16820,16820,16820,0
|
|
20250228,185800,1185990680,16820,16820,16820,16820,0
|
|
20250228,185700,1185990680,16820,16820,16820,16820,0
|
|
20250228,185600,1185990680,16820,16820,16820,16820,0
|
|
20250228,185500,1185990680,16820,16820,16820,16820,0
|
|
20250228,185400,1185990680,16820,16820,16820,16820,0
|
|
20250228,185300,1185990680,16820,16820,16820,16820,0
|
|
20250228,185200,1185990680,16820,16820,16820,16820,0
|
|
20250228,185100,1185990680,16820,16820,16820,16820,414
|
|
20250228,185000,1185990680,16820,16820,16820,16820,0
|
|
20250228,184900,1185990680,16820,16820,16820,16820,0
|
|
20250228,184800,1185990680,16820,16820,16820,16820,0
|
|
20250228,184700,1185990680,16820,16820,16820,16820,0
|
|
20250228,184600,1185990680,16820,16820,16820,16820,0
|
|
20250228,184500,1185990680,16820,16820,16820,16820,0
|
|
20250228,184400,1185990680,16820,16820,16820,16820,0
|
|
20250228,184300,1185990680,16820,16820,16820,16820,0
|
|
20250228,184200,1185990680,16820,16820,16820,16820,0
|
|
20250228,184100,1185990680,16820,16820,16820,16820,0
|
|
20250228,184000,1185990680,16820,16820,16820,16820,0
|
|
20250228,183900,1185990680,16820,16820,16820,16820,0
|
|
20250228,183800,1185990680,16820,16820,16820,16820,0
|
|
20250228,183700,1185990680,16820,16820,16820,16820,0
|
|
20250228,183600,1185990680,16820,16820,16820,16820,0
|
|
20250228,183500,1185990680,16820,16820,16820,16820,0
|
|
20250228,183400,1185990680,16820,16820,16820,16820,0
|
|
20250228,183300,1185990680,16820,16820,16820,16820,0
|
|
20250228,183200,1185990680,16820,16820,16820,16820,0
|
|
20250228,183100,1185990680,16820,16820,16820,16820,0
|
|
20250228,183000,1185990680,16820,16820,16820,16820,0
|
|
20250228,182900,1185990680,16820,16820,16820,16820,0
|
|
20250228,182800,1185990680,16820,16820,16820,16820,0
|
|
20250228,182700,1185990680,16820,16820,16820,16820,0
|
|
20250228,182600,1185990680,16820,16820,16820,16820,0
|
|
20250228,182500,1185990680,16820,16820,16820,16820,0
|
|
20250228,182400,1185990680,16820,16820,16820,16820,0
|
|
20250228,182300,1185990680,16820,16820,16820,16820,0
|
|
20250228,182200,1185990680,16820,16820,16820,16820,0
|
|
20250228,182100,1185990680,16820,16820,16820,16820,414
|
|
20250228,182000,1185990680,16820,16820,16820,16820,0
|
|
20250228,181900,1185990680,16820,16820,16820,16820,0
|
|
20250228,181800,1185990680,16820,16820,16820,16820,0
|
|
20250228,181700,1185990680,16820,16820,16820,16820,0
|
|
20250228,181600,1185990680,16820,16820,16820,16820,0
|
|
20250228,181500,1185990680,16820,16820,16820,16820,0
|
|
20250228,181400,1185990680,16820,16820,16820,16820,0
|
|
20250228,181300,1185990680,16820,16820,16820,16820,0
|
|
20250228,181200,1185990680,16820,16820,16820,16820,0
|
|
20250228,181100,1185990680,16820,16820,16820,16820,0
|
|
20250228,181000,1185990680,16820,16820,16820,16820,0
|
|
20250228,180900,1185990680,16820,16820,16820,16820,0
|
|
20250228,180800,1185990680,16820,16820,16820,16820,0
|
|
20250228,180700,1185990680,16820,16820,16820,16820,0
|
|
20250228,180600,1185990680,16820,16820,16820,16820,0
|
|
20250228,180500,1185990680,16820,16820,16820,16820,0
|
|
20250228,180400,1185990680,16820,16820,16820,16820,0
|
|
20250228,180300,1185990680,16820,16820,16820,16820,0
|
|
20250228,180200,1185990680,16820,16820,16820,16820,0
|
|
20250228,180100,1185990680,16820,16820,16820,16820,0
|
|
20250228,180000,1185990680,16820,16820,16820,16820,0
|
|
20250228,175900,1185990680,16820,16820,16820,16820,0
|
|
20250228,175800,1185990680,16820,16820,16820,16820,0
|
|
20250228,175700,1185990680,16820,16820,16820,16820,0
|
|
20250228,175600,1185990680,16820,16820,16820,16820,0
|
|
20250228,175500,1185990680,16820,16820,16820,16820,0
|
|
20250228,175400,1185990680,16820,16820,16820,16820,0
|
|
20250228,175300,1185990680,16820,16820,16820,16820,0
|
|
20250228,175200,1185990680,16820,16820,16820,16820,0
|
|
20250228,175100,1185990680,16820,16820,16820,16820,414
|
|
20250228,175000,1185990680,16820,16820,16820,16820,0
|
|
20250228,174900,1185990680,16820,16820,16820,16820,0
|
|
20250228,174800,1185990680,16820,16820,16820,16820,0
|
|
20250228,174700,1185990680,16820,16820,16820,16820,0
|
|
20250228,174600,1185990680,16820,16820,16820,16820,0
|
|
20250228,174500,1185990680,16820,16820,16820,16820,0
|
|
20250228,174400,1185990680,16820,16820,16820,16820,0
|
|
20250228,174300,1185990680,16820,16820,16820,16820,0
|
|
20250228,174200,1185990680,16820,16820,16820,16820,0
|
|
20250228,174100,1185990680,16820,16820,16820,16820,0
|
|
20250228,174000,1185990680,16820,16820,16820,16820,0
|
|
20250228,173900,1185990680,16820,16820,16820,16820,0
|
|
20250228,173800,1185990680,16820,16820,16820,16820,0
|
|
20250228,173700,1185990680,16820,16820,16820,16820,0
|
|
20250228,173600,1185990680,16820,16820,16820,16820,0
|
|
20250228,173500,1185990680,16820,16820,16820,16820,0
|
|
20250228,173400,1185990680,16820,16820,16820,16820,0
|
|
20250228,173300,1185990680,16820,16820,16820,16820,0
|
|
20250228,173200,1185990680,16820,16820,16820,16820,0
|
|
20250228,173100,1185990680,16820,16820,16820,16820,0
|
|
20250228,173000,1185990680,16820,16820,16820,16820,0
|
|
20250228,172900,1185990680,16820,16820,16820,16820,0
|
|
20250228,172800,1185990680,16820,16820,16820,16820,0
|
|
20250228,172700,1185990680,16820,16820,16820,16820,0
|
|
20250228,172600,1185990680,16820,16820,16820,16820,0
|
|
20250228,172500,1185990680,16820,16820,16820,16820,0
|
|
20250228,172400,1185990680,16820,16820,16820,16820,0
|
|
20250228,172300,1185990680,16820,16820,16820,16820,0
|
|
20250228,172200,1185990680,16820,16820,16820,16820,0
|
|
20250228,172100,1185990680,16820,16820,16820,16820,414
|
|
20250228,172000,1185990680,16820,16820,16820,16820,0
|
|
20250228,171900,1185990680,16820,16820,16820,16820,0
|
|
20250228,171800,1185990680,16820,16820,16820,16820,0
|
|
20250228,171700,1185990680,16820,16820,16820,16820,0
|
|
20250228,171600,1185990680,16820,16820,16820,16820,0
|
|
20250228,171500,1185990680,16820,16820,16820,16820,0
|
|
20250228,171400,1185990680,16820,16820,16820,16820,0
|
|
20250228,171300,1185990680,16820,16820,16820,16820,0
|
|
20250228,171200,1185990680,16820,16820,16820,16820,0
|
|
20250228,171100,1185990680,16820,16820,16820,16820,0
|
|
20250228,171000,1185990680,16820,16820,16820,16820,0
|
|
20250228,170900,1185990680,16820,16820,16820,16820,0
|
|
20250228,170800,1185990680,16820,16820,16820,16820,0
|
|
20250228,170700,1185990680,16820,16820,16820,16820,0
|
|
20250228,170600,1185990680,16820,16820,16820,16820,0
|
|
20250228,170500,1185990680,16820,16820,16820,16820,0
|
|
20250228,170400,1185990680,16820,16820,16820,16820,0
|
|
20250228,170300,1185990680,16820,16820,16820,16820,0
|
|
20250228,170200,1185990680,16820,16820,16820,16820,0
|
|
20250228,170100,1185990680,16820,16820,16820,16820,0
|
|
20250228,170000,1185990680,16820,16820,16820,16820,0
|
|
20250228,165900,1185990680,16820,16820,16820,16820,0
|
|
20250228,165800,1185990680,16820,16820,16820,16820,0
|
|
20250228,165700,1185990680,16820,16820,16820,16820,0
|
|
20250228,165600,1185990680,16820,16820,16820,16820,0
|
|
20250228,165500,1185990680,16820,16820,16820,16820,0
|
|
20250228,165400,1185990680,16820,16820,16820,16820,0
|
|
20250228,165300,1185990680,16820,16820,16820,16820,0
|
|
20250228,165200,1185990680,16820,16820,16820,16820,0
|
|
20250228,165100,1185990680,16820,16820,16820,16820,414
|
|
20250228,165000,1185990680,16820,16820,16820,16820,0
|
|
20250228,164900,1185990680,16820,16820,16820,16820,0
|
|
20250228,164800,1185990680,16820,16820,16820,16820,0
|
|
20250228,164700,1185990680,16820,16820,16820,16820,0
|
|
20250228,164600,1185990680,16820,16820,16820,16820,0
|
|
20250228,164500,1185990680,16820,16820,16820,16820,0
|
|
20250228,164400,1185990680,16820,16820,16820,16820,0
|
|
20250228,164300,1185990680,16820,16820,16820,16820,0
|
|
20250228,164200,1185990680,16820,16820,16820,16820,0
|
|
20250228,164100,1185990680,16820,16820,16820,16820,0
|
|
20250228,164000,1185990680,16820,16820,16820,16820,0
|
|
20250228,163900,1185990680,16820,16820,16820,16820,0
|
|
20250228,163800,1185990680,16820,16820,16820,16820,0
|
|
20250228,163700,1185990680,16820,16820,16820,16820,0
|
|
20250228,163600,1185990680,16820,16820,16820,16820,0
|
|
20250228,163500,1185990680,16820,16820,16820,16820,0
|
|
20250228,163400,1185990680,16820,16820,16820,16820,0
|
|
20250228,163300,1185990680,16820,16820,16820,16820,0
|
|
20250228,163200,1185990680,16820,16820,16820,16820,0
|
|
20250228,163100,1185990680,16820,16820,16820,16820,0
|
|
20250228,163000,1185990680,16820,16820,16820,16820,0
|
|
20250228,162900,1185990680,16820,16820,16820,16820,0
|
|
20250228,162800,1185990680,16820,16820,16820,16820,0
|
|
20250228,162700,1185990680,16820,16820,16820,16820,0
|
|
20250228,162600,1185990680,16820,16820,16820,16820,0
|
|
20250228,162500,1185990680,16820,16820,16820,16820,0
|
|
20250228,162400,1185990680,16820,16820,16820,16820,0
|
|
20250228,162300,1185990680,16820,16820,16820,16820,0
|
|
20250228,162200,1185990680,16820,16820,16820,16820,0
|
|
20250228,162100,1185990680,16820,16820,16820,16820,414
|
|
20250228,162000,1185990680,16820,16820,16820,16820,0
|
|
20250228,161900,1185990680,16820,16820,16820,16820,0
|
|
20250228,161800,1185990680,16820,16820,16820,16820,0
|
|
20250228,161700,1185990680,16820,16820,16820,16820,0
|
|
20250228,161600,1185990680,16820,16820,16820,16820,0
|
|
20250228,161500,1185990680,16820,16820,16820,16820,0
|
|
20250228,161400,1185990680,16820,16820,16820,16820,0
|
|
20250228,161300,1185990680,16820,16820,16820,16820,0
|
|
20250228,161200,1185990680,16820,16820,16820,16820,0
|
|
20250228,161100,1185990680,16820,16820,16820,16820,0
|
|
20250228,161000,1185990680,16820,16820,16820,16820,0
|
|
20250228,160900,1185990680,16820,16820,16820,16820,0
|
|
20250228,160800,1185990680,16820,16820,16820,16820,0
|
|
20250228,160700,1185990680,16820,16820,16820,16820,0
|
|
20250228,160600,1185990680,16820,16820,16820,16820,0
|
|
20250228,160500,1185990680,16820,16820,16820,16820,0
|
|
20250228,160400,1185990680,16820,16820,16820,16820,0
|
|
20250228,160300,1185990680,16820,16820,16820,16820,0
|
|
20250228,160200,1185990680,16820,16820,16820,16820,0
|
|
20250228,160100,1185990680,16820,16820,16820,16820,0
|
|
20250228,160000,1185990680,16820,16820,16820,16820,0
|
|
20250228,155900,1185990680,16820,16820,16820,16820,0
|
|
20250228,155800,1185990680,16820,16820,16820,16820,0
|
|
20250228,155700,1185990680,16820,16820,16820,16820,0
|
|
20250228,155600,1185990680,16820,16820,16820,16820,0
|
|
20250228,155500,1185990680,16820,16820,16820,16820,0
|
|
20250228,155400,1185990680,16820,16820,16820,16820,0
|
|
20250228,155300,1185990680,16820,16820,16820,16820,0
|
|
20250228,155200,1185990680,16820,16820,16820,16820,0
|
|
20250228,155100,1185990680,16820,16820,16820,16820,414
|
|
20250228,155000,1185990680,16820,16820,16820,16820,0
|
|
20250228,154900,1185990680,16820,16820,16820,16820,0
|
|
20250228,154800,1185990680,16820,16820,16820,16820,0
|
|
20250228,154700,1185990680,16820,16820,16820,16820,0
|
|
20250228,154600,1185990680,16820,16820,16820,16820,0
|
|
20250228,154500,1185990680,16820,16820,16820,16820,0
|
|
20250228,154400,1185990680,16820,16820,16820,16820,0
|
|
20250228,154300,1185990680,16820,16820,16820,16820,0
|
|
20250228,154200,1185990680,16820,16820,16820,16820,0
|
|
20250228,154100,1185990680,16820,16820,16820,16820,0
|
|
20250228,154000,1185990680,16820,16820,16820,16820,0
|
|
20250228,153900,1185990680,16820,16820,16820,16820,0
|
|
20250228,153800,1185990680,16820,16820,16820,16820,0
|
|
20250228,153700,1185990680,16820,16820,16820,16820,0
|
|
20250228,153600,1185990680,16820,16820,16820,16820,0
|
|
20250228,153500,1185990680,16820,16820,16820,16820,0
|
|
20250228,153400,1185990680,16820,16820,16820,16820,0
|
|
20250228,153300,1185990680,16820,16820,16820,16820,0
|
|
20250228,153200,1185990680,16820,16820,16820,16820,0
|
|
20250228,153100,1185990680,16820,16820,16820,16820,0
|
|
20250228,153000,1185990680,16820,16820,16820,16820,414
|
|
20250228,152900,1179027200,16950,16950,16950,16950,0
|
|
20250228,152800,1179027200,16950,16950,16950,16950,0
|
|
20250228,152700,1179027200,16950,16950,16950,16950,0
|
|
20250228,152600,1179027200,16950,16950,16950,16950,0
|
|
20250228,152500,1179027200,16950,16950,16950,16950,0
|
|
20250228,152400,1179027200,16950,16950,16950,16950,0
|
|
20250228,152300,1179027200,16950,16950,16950,16950,0
|
|
20250228,152200,1179027200,16950,16950,16950,16950,0
|
|
20250228,152100,1179027200,16950,16950,16950,16950,0
|
|
20250228,152000,1179027200,16950,16950,16950,16950,0
|
|
20250228,151900,1179027200,16950,16810,16950,16810,162
|
|
20250228,151800,1176285900,16810,16810,16810,16810,18
|
|
20250228,151700,1175983320,16810,16730,16810,16730,222
|
|
20250228,151600,1172267500,16730,16730,16730,16730,0
|
|
20250228,151500,1172267500,16730,16710,16730,16700,1199
|
|
20250228,151400,1152218890,16700,16710,16710,16700,909
|
|
20250228,151300,1137031840,16700,16700,16700,16700,120
|
|
20250228,151200,1135027840,16700,16710,16710,16700,1043
|
|
20250228,151100,1117599420,16710,16710,16720,16710,91
|
|
20250228,151000,1116077920,16720,16730,16730,16720,224
|
|
20250228,150900,1112332500,16730,16730,16730,16730,900
|
|
20250228,150800,1097275500,16720,16730,16730,16720,911
|
|
20250228,150700,1082043480,16730,16720,16730,16720,104
|
|
20250228,150600,1080304410,16720,16740,16740,16720,936
|
|
20250228,150500,1064644510,16730,16740,16740,16730,31
|
|
20250228,150400,1064125680,16740,16740,16740,16740,3
|
|
20250228,150300,1064075460,16730,16750,16750,16730,100
|
|
20250228,150200,1062400660,16730,16730,16730,16730,0
|
|
20250228,150100,1062400660,16730,16810,16810,16730,77
|
|
20250228,150000,1061112370,16810,16810,16810,16810,3
|
|
20250228,145900,1061061940,16720,16730,16730,16720,631
|
|
20250228,145800,1050510770,16720,16720,16720,16720,630
|
|
20250228,145700,1039977170,16720,16720,16720,16720,0
|
|
20250228,145600,1039977170,16720,16720,16720,16720,50
|
|
20250228,145500,1039141170,16720,16720,16720,16720,30
|
|
20250228,145400,1038639570,16720,16720,16720,16720,24
|
|
20250228,145300,1038238290,16710,16710,16710,16710,0
|
|
20250228,145200,1038238290,16710,16730,16730,16710,105
|
|
20250228,145100,1036482910,16710,16710,16710,16710,0
|
|
20250228,145000,1036482910,16710,16720,16720,16710,30
|
|
20250228,144900,1035981520,16710,16710,16710,16710,33
|
|
20250228,144800,1035430090,16720,16810,16810,16700,1103
|
|
20250228,144700,1016983700,16820,16820,16820,16820,20
|
|
20250228,144600,1016647300,16850,16850,16850,16850,0
|
|
20250228,144500,1016647300,16850,16850,16850,16850,1
|
|
20250228,144400,1016630450,16850,16900,16900,16850,119
|
|
20250228,144300,1014623800,16860,16860,16860,16860,0
|
|
20250228,144200,1014623800,16860,16850,16860,16850,640
|
|
20250228,144100,1003834780,16850,16850,16850,16850,0
|
|
20250228,144000,1003834780,16850,16850,16850,16850,84
|
|
20250228,143900,1002419380,16850,16800,16850,16800,66
|
|
20250228,143800,1001308780,16800,16800,16800,16800,93
|
|
20250228,143700,999746380,16760,16760,16760,16760,12
|
|
20250228,143600,999545260,16750,16760,16760,16750,225
|
|
20250228,143500,995776460,16760,16760,16760,16760,173
|
|
20250228,143400,992876980,16740,16740,16740,16740,0
|
|
20250228,143300,992876980,16740,16740,16740,16740,0
|
|
20250228,143200,992876980,16740,16740,16740,16740,0
|
|
20250228,143100,992876980,16740,16740,16740,16740,41
|
|
20250228,143000,992190640,16750,16820,16820,16750,1395
|
|
20250228,142900,968766790,16820,16820,16820,16820,0
|
|
20250228,142800,968766790,16820,16830,16830,16820,523
|
|
20250228,142700,959965770,16830,16830,16830,16830,20
|
|
20250228,142600,959629170,16830,16830,16830,16830,105
|
|
20250228,142500,957862020,16860,16860,16860,16860,0
|
|
20250228,142400,957862020,16860,16860,16860,16860,0
|
|
20250228,142300,957862020,16860,16860,16860,16860,3
|
|
20250228,142200,957811440,16860,16840,16860,16840,35
|
|
20250228,142100,957221360,16840,16840,16840,16840,0
|
|
20250228,142000,957221360,16840,16840,16840,16840,30
|
|
20250228,141900,956716160,16870,16870,16870,16870,14
|
|
20250228,141800,956479980,16840,16840,16840,16840,0
|
|
20250228,141700,956479980,16840,16840,16840,16840,0
|
|
20250228,141600,956479980,16840,16840,16840,16840,0
|
|
20250228,141500,956479980,16840,16850,16850,16840,159
|
|
20250228,141400,953802410,16840,16840,16840,16840,0
|
|
20250228,141300,953802410,16840,16840,16840,16840,41
|
|
20250228,141200,953111970,16840,16840,16840,16840,0
|
|
20250228,141100,953111970,16840,16840,16840,16840,0
|
|
20250228,141000,953111970,16840,16850,16850,16840,169
|
|
20250228,140900,950264360,16860,16860,16860,16860,52
|
|
20250228,140800,949387640,16860,16860,16860,16860,0
|
|
20250228,140700,949387640,16860,16860,16860,16860,0
|
|
20250228,140600,949387640,16860,16860,16860,16860,86
|
|
20250228,140500,947937680,16860,16890,16890,16860,319
|
|
20250228,140400,942553000,16940,16940,16940,16940,0
|
|
20250228,140300,942553000,16940,16940,16940,16940,22
|
|
20250228,140200,942180320,16890,16890,16890,16890,37
|
|
20250228,140100,941555390,16890,16890,16890,16890,0
|
|
20250228,140000,941555390,16890,16890,16890,16890,6
|
|
20250228,135900,941454050,16880,16880,16880,16880,51
|
|
20250228,135800,940593170,16880,16880,16940,16880,231
|
|
20250228,135700,936691490,16880,16880,16880,16880,10
|
|
20250228,135600,936522690,16900,16920,16920,16900,769
|
|
20250228,135500,923520970,16920,16920,16920,16920,103
|
|
20250228,135400,921778210,16930,16930,16930,16930,104
|
|
20250228,135300,920017490,16940,16940,16940,16940,6
|
|
20250228,135200,919915850,16910,16910,16910,16910,0
|
|
20250228,135100,919915850,16910,16910,16910,16910,0
|
|
20250228,135000,919915850,16910,16910,16910,16910,0
|
|
20250228,134900,919915850,16910,16940,16940,16910,1201
|
|
20250228,134800,899592980,16990,16990,16990,16990,0
|
|
20250228,134700,899592980,16990,16990,16990,16990,2
|
|
20250228,134600,899559000,16990,16990,16990,16990,0
|
|
20250228,134500,899559000,16990,16990,16990,16990,33
|
|
20250228,134400,898998330,17000,17000,17000,17000,10
|
|
20250228,134300,898828330,17000,17000,17000,17000,0
|
|
20250228,134200,898828330,17000,17000,17000,17000,29
|
|
20250228,134100,898335330,17000,17000,17000,17000,36
|
|
20250228,134000,897723330,16990,16990,16990,16990,12
|
|
20250228,133900,897519450,16990,16990,16990,16990,15
|
|
20250228,133800,897264600,16980,16980,16980,16980,3
|
|
20250228,133700,897213660,16980,16980,16980,16980,367
|
|
20250228,133600,890982000,16980,16980,16980,16980,0
|
|
20250228,133500,890982000,16980,16980,16980,16980,0
|
|
20250228,133400,890982000,16980,16980,16980,16980,10
|
|
20250228,133300,890812200,16980,16980,16980,16980,0
|
|
20250228,133200,890812200,16980,16980,16980,16980,0
|
|
20250228,133100,890812200,16980,16980,16980,16980,0
|
|
20250228,133000,890812200,16980,16980,16980,16980,61
|
|
20250228,132900,889776420,16910,16910,16910,16910,0
|
|
20250228,132800,889776420,16910,16910,16910,16910,10
|
|
20250228,132700,889607320,16990,16990,16990,16990,0
|
|
20250228,132600,889607320,16990,16990,16990,16990,73
|
|
20250228,132500,888367050,16970,16970,16970,16970,0
|
|
20250228,132400,888367050,16970,16940,16970,16940,64
|
|
20250228,132300,887282530,16920,16920,16920,16920,10
|
|
20250228,132200,887113330,16920,16920,16920,16920,0
|
|
20250228,132100,887113330,16920,16920,16920,16920,3
|
|
20250228,132000,887062570,16920,16920,16920,16920,39
|
|
20250228,131900,886402690,16910,16910,16910,16910,21
|
|
20250228,131800,886047580,16910,16910,16910,16910,0
|
|
20250228,131700,886047580,16910,16910,16910,16910,0
|
|
20250228,131600,886047580,16910,16910,16910,16910,40
|
|
20250228,131500,885371180,16910,16910,16910,16910,0
|
|
20250228,131400,885371180,16910,16910,16910,16910,1
|
|
20250228,131300,885354270,16910,16910,16910,16910,0
|
|
20250228,131200,885354270,16910,16910,16910,16910,46
|
|
20250228,131100,884576410,16910,16910,16910,16910,0
|
|
20250228,131000,884576410,16910,16910,16910,16910,45
|
|
20250228,130900,883815460,16850,16850,16850,16850,0
|
|
20250228,130800,883815460,16850,16850,16850,16850,0
|
|
20250228,130700,883815460,16850,16850,16850,16850,0
|
|
20250228,130600,883815460,16850,16850,16850,16850,0
|
|
20250228,130500,883815460,16850,16850,16850,16850,34
|
|
20250228,130400,883242560,16830,16830,16830,16830,0
|
|
20250228,130300,883242560,16830,16850,16850,16830,602
|
|
20250228,130200,873100730,16860,16860,16860,16860,60
|
|
20250228,130100,872089130,16860,16860,16860,16860,50
|
|
20250228,130000,871246130,16840,16840,16840,16840,0
|
|
20250228,125900,871246130,16840,16840,16840,16840,20
|
|
20250228,125800,870909330,16820,16820,16820,16820,30
|
|
20250228,125700,870404730,16820,16820,16820,16820,20
|
|
20250228,125600,870068330,16820,16820,16820,16820,0
|
|
20250228,125500,870068330,16820,16830,16830,16820,100
|
|
20250228,125400,868385820,16820,16820,16820,16820,0
|
|
20250228,125300,868385820,16820,16860,16860,16820,283
|
|
20250228,125200,863625120,16820,16850,16850,16820,572
|
|
20250228,125100,853998460,16860,16860,16860,16860,0
|
|
20250228,125000,853998460,16860,16860,16860,16860,0
|
|
20250228,124900,853998460,16860,16860,16860,16860,5
|
|
20250228,124800,853914160,16850,16860,16860,16850,149
|
|
20250228,124700,851402430,16860,16860,16860,16860,0
|
|
20250228,124600,851402430,16860,16860,16860,16860,0
|
|
20250228,124500,851402430,16860,16860,16860,16860,0
|
|
20250228,124400,851402430,16860,16860,16860,16860,29
|
|
20250228,124300,850913490,16860,16860,16860,16860,15
|
|
20250228,124200,850660590,16860,16860,16860,16860,5
|
|
20250228,124100,850576290,16840,16840,16840,16840,0
|
|
20250228,124000,850576290,16840,16850,16850,16840,20
|
|
20250228,123900,850239390,16850,16850,16850,16850,167
|
|
20250228,123800,847425440,16860,16860,16860,16860,0
|
|
20250228,123700,847425440,16860,16860,16860,16860,0
|
|
20250228,123600,847425440,16860,16860,16860,16860,26
|
|
20250228,123500,846987080,16860,16860,16860,16860,25
|
|
20250228,123400,846565580,16860,16860,16860,16860,30
|
|
20250228,123300,846059780,16880,16870,16880,16850,549
|
|
20250228,123200,836801630,16870,16870,16870,16870,55
|
|
20250228,123100,835873780,16860,16860,16860,16860,0
|
|
20250228,123000,835873780,16860,16860,16860,16860,0
|
|
20250228,122900,835873780,16860,16860,16860,16860,0
|
|
20250228,122800,835873780,16860,16860,16860,16860,0
|
|
20250228,122700,835873780,16860,16860,16860,16860,0
|
|
20250228,122600,835873780,16860,16860,16860,16860,2
|
|
20250228,122500,835840060,16860,16860,16860,16860,10
|
|
20250228,122400,835671460,16850,16850,16850,16850,0
|
|
20250228,122300,835671460,16850,16850,16850,16850,55
|
|
20250228,122200,834744710,16890,16890,16890,16890,5
|
|
20250228,122100,834660260,16890,16890,16890,16890,1
|
|
20250228,122000,834643370,16890,16860,16890,16850,331
|
|
20250228,121900,829057620,16850,16850,16850,16850,0
|
|
20250228,121800,829057620,16850,16870,16870,16850,310
|
|
20250228,121700,823831610,16870,16870,16870,16870,1
|
|
20250228,121600,823814740,16850,16860,16860,16850,200
|
|
20250228,121500,820443740,16850,16880,16890,16850,125
|
|
20250228,121400,818333480,16890,16890,16890,16890,0
|
|
20250228,121300,818333480,16890,16850,16890,16840,137
|
|
20250228,121200,816020510,16890,16890,16890,16890,3
|
|
20250228,121100,815969840,16860,16900,16900,16840,1287
|
|
20250228,121000,794255830,16900,16900,16900,16900,30
|
|
20250228,120900,793748830,16910,16930,16930,16910,488
|
|
20250228,120800,785490720,16940,16940,16940,16940,128
|
|
20250228,120700,783322400,16940,16940,16940,16940,4
|
|
20250228,120600,783254640,16940,16940,16940,16940,0
|
|
20250228,120500,783254640,16940,16940,16940,16940,0
|
|
20250228,120400,783254640,16940,16940,16940,16940,0
|
|
20250228,120300,783254640,16940,16950,16950,16940,259
|
|
20250228,120200,778864630,16960,16970,16970,16960,157
|
|
20250228,120100,776201430,16970,16970,16970,16970,30
|
|
20250228,120000,775692330,16960,16960,16960,16960,0
|
|
20250228,115900,775692330,16960,16940,16960,16940,74
|
|
20250228,115800,774438690,16940,16940,16940,16940,0
|
|
20250228,115700,774438690,16940,16940,16940,16940,0
|
|
20250228,115600,774438690,16940,16950,16950,16940,66
|
|
20250228,115500,773320120,16950,16940,16950,16940,273
|
|
20250228,115400,768693180,16940,16940,16940,16940,0
|
|
20250228,115300,768693180,16940,16940,16940,16940,10
|
|
20250228,115200,768523780,16940,16940,16940,16940,0
|
|
20250228,115100,768523780,16940,16940,16940,16940,0
|
|
20250228,115000,768523780,16940,16940,16940,16940,0
|
|
20250228,114900,768523780,16940,16940,16940,16940,23
|
|
20250228,114800,768134160,16930,16930,16930,16930,109
|
|
20250228,114700,766288790,16940,16940,16940,16940,112
|
|
20250228,114600,764391510,16930,16930,16930,16930,0
|
|
20250228,114500,764391510,16930,16930,16930,16930,1
|
|
20250228,114400,764374580,16930,16920,16930,16920,6
|
|
20250228,114300,764273030,16910,16910,16910,16910,0
|
|
20250228,114200,764273030,16910,16920,16920,16910,110
|
|
20250228,114100,762412830,16910,16920,16920,16910,60
|
|
20250228,114000,761397710,16930,16930,16930,16930,23
|
|
20250228,113900,761008320,16930,16940,16940,16930,83
|
|
20250228,113800,759602400,16950,16960,16960,16950,81
|
|
20250228,113700,758229350,16950,16950,16950,16950,10
|
|
20250228,113600,758059850,16950,16950,16950,16950,159
|
|
20250228,113500,755364800,16960,16960,16960,16960,6
|
|
20250228,113400,755263040,16960,16960,16960,16960,18
|
|
20250228,113300,754957760,16950,16950,16950,16950,538
|
|
20250228,113200,745838660,16950,16950,16950,16950,0
|
|
20250228,113100,745838660,16950,16950,16960,16950,83
|
|
20250228,113000,744431800,16940,16950,16950,16940,45
|
|
20250228,112900,743669160,16950,16940,16950,16940,80
|
|
20250228,112800,742313490,16900,16900,16900,16900,5
|
|
20250228,112700,742228990,16870,16870,16870,16870,0
|
|
20250228,112600,742228990,16870,16850,16870,16850,321
|
|
20250228,112500,736819720,16870,16890,16890,16870,416
|
|
20250228,112400,729799750,16890,16890,16890,16890,10
|
|
20250228,112300,729630850,16900,16910,16910,16900,99
|
|
20250228,112200,727957650,16930,16940,16940,16900,1222
|
|
20250228,112100,707279450,16940,16940,16940,16940,2
|
|
20250228,112000,707245570,16930,16930,16930,16930,24
|
|
20250228,111900,706839250,16930,16940,16940,16930,200
|
|
20250228,111800,703452510,16940,16940,16940,16940,80
|
|
20250228,111700,702097310,16940,16940,16940,16940,26
|
|
20250228,111600,701656870,16950,16950,16950,16940,159
|
|
20250228,111500,698961920,16950,16950,16950,16950,7
|
|
20250228,111400,698843270,16950,16950,16950,16950,74
|
|
20250228,111300,697588970,16950,16970,16970,16950,325
|
|
20250228,111200,692078170,16970,16970,16970,16970,6
|
|
20250228,111100,691976350,17000,17000,17000,17000,0
|
|
20250228,111000,691976350,17000,16950,17000,16950,44
|
|
20250228,110900,691229210,17000,16960,17000,16960,141
|
|
20250228,110800,688837690,16960,17020,17020,16960,1016
|
|
20250228,110700,671572130,17010,17010,17010,17010,0
|
|
20250228,110600,671572130,17010,17010,17010,17010,0
|
|
20250228,110500,671572130,17010,17030,17030,17010,300
|
|
20250228,110400,666467080,17030,17040,17040,17030,85
|
|
20250228,110300,665019230,17040,17040,17040,17040,0
|
|
20250228,110200,665019230,17040,17040,17040,17040,1
|
|
20250228,110100,665002190,17040,17040,17040,17040,0
|
|
20250228,110000,665002190,17040,17160,17160,17040,315
|
|
20250228,105900,659631970,17070,17070,17160,17070,112
|
|
20250228,105800,657720040,17100,17100,17100,17100,0
|
|
20250228,105700,657720040,17100,17100,17100,17100,0
|
|
20250228,105600,657720040,17100,17100,17100,17100,31
|
|
20250228,105500,657189940,17170,17170,17170,17170,1
|
|
20250228,105400,657172770,17100,17100,17100,17100,0
|
|
20250228,105300,657172770,17100,17100,17100,17100,79
|
|
20250228,105200,655821870,17100,17100,17100,17100,118
|
|
20250228,105100,653804070,17000,17000,17000,17000,0
|
|
20250228,105000,653804070,17000,17000,17000,17000,0
|
|
20250228,104900,653804070,17000,17000,17000,17000,1
|
|
20250228,104800,653787070,17000,16990,17000,16980,234
|
|
20250228,104700,649810750,16990,16990,16990,16990,20
|
|
20250228,104600,649470950,17000,17000,17000,17000,33
|
|
20250228,104500,648909950,17000,17000,17000,17000,33
|
|
20250228,104400,648348950,17000,16980,17000,16980,177
|
|
20250228,104300,645343150,16980,16980,16980,16980,5
|
|
20250228,104200,645258250,16980,16980,16980,16980,77
|
|
20250228,104100,643950790,17000,17000,17000,17000,24
|
|
20250228,104000,643542790,17000,17010,17010,17000,55
|
|
20250228,103900,642607720,17000,17000,17000,17000,0
|
|
20250228,103800,642607720,17000,17000,17000,17000,30
|
|
20250228,103700,642097720,17000,17000,17000,17000,268
|
|
20250228,103600,637541720,17100,17100,17100,17100,1
|
|
20250228,103500,637524620,17100,16840,17100,16840,51
|
|
20250228,103400,636656310,16810,17140,17140,16810,15351
|
|
20250228,103300,377648880,17130,17130,17130,17130,25
|
|
20250228,103200,377220630,17140,17140,17140,17130,150
|
|
20250228,103100,374649950,17140,17150,17150,17140,171
|
|
20250228,103000,371718920,17170,17150,17170,17150,12
|
|
20250228,102900,371512920,17150,17150,17150,17150,0
|
|
20250228,102800,371512920,17150,17160,17170,17150,1150
|
|
20250228,102700,351778940,17170,17170,17170,17170,96
|
|
20250228,102600,350130620,17170,17210,17210,17170,128
|
|
20250228,102500,347932160,17210,17210,17210,17210,0
|
|
20250228,102400,347932160,17210,17210,17210,17210,1
|
|
20250228,102300,347914950,17170,17180,17180,17170,594
|
|
20250228,102200,337714370,17180,17180,17180,17180,30
|
|
20250228,102100,337198970,17180,17180,17180,17180,26
|
|
20250228,102000,336752290,17170,17210,17210,17170,1759
|
|
20250228,101900,306511700,17220,17220,17220,17220,200
|
|
20250228,101800,303067700,17210,17210,17210,17210,0
|
|
20250228,101700,303067700,17210,17270,17270,17210,535
|
|
20250228,101600,293853430,17380,17380,17380,17380,2
|
|
20250228,101500,293818670,17270,17270,17270,17270,85
|
|
20250228,101400,292350720,17270,17270,17270,17270,0
|
|
20250228,101300,292350720,17270,17290,17290,17270,11
|
|
20250228,101200,292160550,17290,17310,17310,17290,17
|
|
20250228,101100,291866550,17300,17300,17300,17300,2
|
|
20250228,101000,291831950,17300,17250,17300,17250,237
|
|
20250228,100900,287739620,17250,17250,17250,17250,26
|
|
20250228,100800,287291120,17200,17250,17250,17200,101
|
|
20250228,100700,285553870,17250,17190,17250,17180,280
|
|
20250228,100600,280728870,17180,17200,17200,17170,990
|
|
20250228,100500,263711430,17210,17210,17210,17210,187
|
|
20250228,100400,260493160,17210,17210,17210,17210,0
|
|
20250228,100300,260493160,17210,17210,17210,17210,0
|
|
20250228,100200,260493160,17210,17250,17250,17200,19
|
|
20250228,100100,260166040,17200,17200,17200,17200,10
|
|
20250228,100000,259994040,17200,17200,17200,17200,100
|
|
20250228,095900,258274040,17200,17200,17200,17200,5
|
|
20250228,095800,258188040,17230,17230,17230,17230,50
|
|
20250228,095700,257326540,17220,17220,17220,17190,171
|
|
20250228,095600,254385410,17220,17210,17220,17210,23
|
|
20250228,095500,253989440,17210,17220,17220,17210,429
|
|
20250228,095400,246604210,17220,17230,17230,17220,294
|
|
20250228,095300,241541280,17260,17260,17260,17230,153
|
|
20250228,095200,238903230,17250,17260,17260,17250,231
|
|
20250228,095100,234918380,17260,17280,17280,17260,190
|
|
20250228,095000,231637090,17290,17340,17340,17290,636
|
|
20250228,094900,220631360,17480,17480,17480,17480,0
|
|
20250228,094800,220631360,17480,17350,17480,17340,484
|
|
20250228,094700,212229660,17480,17480,17480,17480,8
|
|
20250228,094600,212089820,17500,17500,17500,17500,2
|
|
20250228,094500,212054820,17350,17350,17350,17350,20
|
|
20250228,094400,211707820,17360,17360,17360,17360,0
|
|
20250228,094300,211707820,17360,17400,17400,17360,151
|
|
20250228,094200,209082170,17410,17410,17410,17410,25
|
|
20250228,094100,208646920,17410,17440,17440,17410,631
|
|
20250228,094000,197646960,17440,17460,17460,17440,129
|
|
20250228,093900,195396860,17420,17570,17570,17420,1030
|
|
20250228,093800,177411050,17640,17590,17640,17580,134
|
|
20250228,093700,175053530,17580,17640,17640,17580,21
|
|
20250228,093600,174684290,17640,17640,17640,17640,15
|
|
20250228,093500,174419690,17640,17580,17640,17580,101
|
|
20250228,093400,172644050,17640,17640,17640,17640,22
|
|
20250228,093300,172255970,17680,17680,17680,17680,0
|
|
20250228,093200,172255970,17680,17680,17680,17680,21
|
|
20250228,093100,171884690,17680,17680,17680,17680,0
|
|
20250228,093000,171884690,17680,17680,17680,17680,47
|
|
20250228,092900,171053730,17580,17620,17620,17580,274
|
|
20250228,092800,166229900,17620,17690,17690,17620,82
|
|
20250228,092700,164781140,17690,17690,17690,17690,45
|
|
20250228,092600,163985090,17690,17630,17690,17620,179
|
|
20250228,092500,160819540,17690,17690,17690,17690,178
|
|
20250228,092400,157670720,17700,17700,17700,17700,10
|
|
20250228,092300,157493720,17700,17700,17700,17700,0
|
|
20250228,092200,157493720,17700,17680,17710,17680,1546
|
|
20250228,092100,130137950,17680,17690,17690,17680,622
|
|
20250228,092000,119134780,17690,17690,17690,17690,1
|
|
20250228,091900,119117090,17700,17700,17700,17700,0
|
|
20250228,091800,119117090,17700,17550,17700,17550,156
|
|
20250228,091700,116370980,17560,17600,17650,17560,123
|
|
20250228,091600,114205190,17550,17440,17550,17440,481
|
|
20250228,091500,105787380,17430,17320,17430,17310,240
|
|
20250228,091400,101618690,17310,17330,17330,17310,300
|
|
20250228,091300,96423810,17400,17400,17400,17400,0
|
|
20250228,091200,96423810,17400,17390,17400,17390,500
|
|
20250228,091100,87724140,17290,17300,17300,17290,452
|
|
20250228,091000,79904710,17310,17400,17400,17310,372
|
|
20250228,090900,73461990,17400,17340,17400,17320,332
|
|
20250228,090800,67708280,17340,17390,17400,17340,64
|
|
20250228,090700,66594900,17420,17420,17420,17420,10
|
|
20250228,090600,66420700,17450,17450,17450,17450,0
|
|
20250228,090500,66420700,17450,17320,17450,17310,318
|
|
20250228,090400,60913880,17470,17470,17470,17470,66
|
|
20250228,090300,59760860,17330,17200,17470,17200,784
|
|
20250228,090200,46219850,17200,17330,17330,17160,972
|
|
20250228,090100,29491620,17330,17430,17430,17330,577
|
|
20250228,090000,19460970,17430,17510,17510,17430,1112
|