595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,185200,821564249,665,665,665,665,16075
|
|
20250228,185100,821564249,665,665,665,665,0
|
|
20250228,185000,821564249,665,665,665,665,0
|
|
20250228,184900,821564249,665,665,665,665,0
|
|
20250228,184800,821564249,665,665,665,665,0
|
|
20250228,184700,821564249,665,665,665,665,0
|
|
20250228,184600,821564249,665,665,665,665,0
|
|
20250228,184500,821564249,665,665,665,665,0
|
|
20250228,184400,821564249,665,665,665,665,0
|
|
20250228,184300,821564249,665,665,665,665,0
|
|
20250228,184200,821564249,665,665,665,665,0
|
|
20250228,184100,821564249,665,665,665,665,0
|
|
20250228,184000,821564249,665,665,665,665,0
|
|
20250228,183900,821564249,665,665,665,665,0
|
|
20250228,183800,821564249,665,665,665,665,0
|
|
20250228,183700,821564249,665,665,665,665,0
|
|
20250228,183600,821564249,665,665,665,665,0
|
|
20250228,183500,821564249,665,665,665,665,0
|
|
20250228,183400,821564249,665,665,665,665,0
|
|
20250228,183300,821564249,665,665,665,665,0
|
|
20250228,183200,821564249,665,665,665,665,0
|
|
20250228,183100,821564249,665,665,665,665,0
|
|
20250228,183000,821564249,665,665,665,665,0
|
|
20250228,182900,821564249,665,665,665,665,0
|
|
20250228,182800,821564249,665,665,665,665,0
|
|
20250228,182700,821564249,665,665,665,665,0
|
|
20250228,182600,821564249,665,665,665,665,0
|
|
20250228,182500,821564249,665,665,665,665,0
|
|
20250228,182400,821564249,665,665,665,665,0
|
|
20250228,182300,821564249,665,665,665,665,0
|
|
20250228,182200,821564249,665,665,665,665,16075
|
|
20250228,182100,821564249,665,665,665,665,0
|
|
20250228,182000,821564249,665,665,665,665,0
|
|
20250228,181900,821564249,665,665,665,665,0
|
|
20250228,181800,821564249,665,665,665,665,0
|
|
20250228,181700,821564249,665,665,665,665,0
|
|
20250228,181600,821564249,665,665,665,665,0
|
|
20250228,181500,821564249,665,665,665,665,0
|
|
20250228,181400,821564249,665,665,665,665,0
|
|
20250228,181300,821564249,665,665,665,665,0
|
|
20250228,181200,821564249,665,665,665,665,0
|
|
20250228,181100,821564249,665,665,665,665,0
|
|
20250228,181000,821564249,665,665,665,665,0
|
|
20250228,180900,821564249,665,665,665,665,0
|
|
20250228,180800,821564249,665,665,665,665,0
|
|
20250228,180700,821564249,665,665,665,665,0
|
|
20250228,180600,821564249,665,665,665,665,0
|
|
20250228,180500,821564249,665,665,665,665,0
|
|
20250228,180400,821564249,665,665,665,665,0
|
|
20250228,180300,821564249,665,665,665,665,0
|
|
20250228,180200,821564249,665,665,665,665,0
|
|
20250228,180100,821564249,665,665,665,665,0
|
|
20250228,180000,821564249,665,665,665,665,0
|
|
20250228,175900,821564249,665,665,665,665,0
|
|
20250228,175800,821564249,665,665,665,665,0
|
|
20250228,175700,821564249,665,665,665,665,0
|
|
20250228,175600,821564249,665,665,665,665,0
|
|
20250228,175500,821564249,665,665,665,665,0
|
|
20250228,175400,821564249,665,665,665,665,0
|
|
20250228,175300,821564249,665,665,665,665,0
|
|
20250228,175200,821564249,665,665,665,665,16075
|
|
20250228,175100,821564249,665,665,665,665,0
|
|
20250228,175000,821564249,665,665,665,665,0
|
|
20250228,174900,821564249,665,665,665,665,0
|
|
20250228,174800,821564249,665,665,665,665,0
|
|
20250228,174700,821564249,665,665,665,665,0
|
|
20250228,174600,821564249,665,665,665,665,0
|
|
20250228,174500,821564249,665,665,665,665,0
|
|
20250228,174400,821564249,665,665,665,665,0
|
|
20250228,174300,821564249,665,665,665,665,0
|
|
20250228,174200,821564249,665,665,665,665,0
|
|
20250228,174100,821564249,665,665,665,665,0
|
|
20250228,174000,821564249,665,665,665,665,0
|
|
20250228,173900,821564249,665,665,665,665,0
|
|
20250228,173800,821564249,665,665,665,665,0
|
|
20250228,173700,821564249,665,665,665,665,0
|
|
20250228,173600,821564249,665,665,665,665,0
|
|
20250228,173500,821564249,665,665,665,665,0
|
|
20250228,173400,821564249,665,665,665,665,0
|
|
20250228,173300,821564249,665,665,665,665,0
|
|
20250228,173200,821564249,665,665,665,665,0
|
|
20250228,173100,821564249,665,665,665,665,0
|
|
20250228,173000,821564249,665,665,665,665,0
|
|
20250228,172900,821564249,665,665,665,665,0
|
|
20250228,172800,821564249,665,665,665,665,0
|
|
20250228,172700,821564249,665,665,665,665,0
|
|
20250228,172600,821564249,665,665,665,665,0
|
|
20250228,172500,821564249,665,665,665,665,0
|
|
20250228,172400,821564249,665,665,665,665,0
|
|
20250228,172300,821564249,665,665,665,665,0
|
|
20250228,172200,821564249,665,665,665,665,16075
|
|
20250228,172100,821564249,665,665,665,665,0
|
|
20250228,172000,821564249,665,665,665,665,0
|
|
20250228,171900,821564249,665,665,665,665,0
|
|
20250228,171800,821564249,665,665,665,665,0
|
|
20250228,171700,821564249,665,665,665,665,0
|
|
20250228,171600,821564249,665,665,665,665,0
|
|
20250228,171500,821564249,665,665,665,665,0
|
|
20250228,171400,821564249,665,665,665,665,0
|
|
20250228,171300,821564249,665,665,665,665,0
|
|
20250228,171200,821564249,665,665,665,665,0
|
|
20250228,171100,821564249,665,665,665,665,0
|
|
20250228,171000,821564249,665,665,665,665,0
|
|
20250228,170900,821564249,665,665,665,665,0
|
|
20250228,170800,821564249,665,665,665,665,0
|
|
20250228,170700,821564249,665,665,665,665,0
|
|
20250228,170600,821564249,665,665,665,665,0
|
|
20250228,170500,821564249,665,665,665,665,0
|
|
20250228,170400,821564249,665,665,665,665,0
|
|
20250228,170300,821564249,665,665,665,665,0
|
|
20250228,170200,821564249,665,665,665,665,0
|
|
20250228,170100,821564249,665,665,665,665,0
|
|
20250228,170000,821564249,665,665,665,665,0
|
|
20250228,165900,821564249,665,665,665,665,0
|
|
20250228,165800,821564249,665,665,665,665,0
|
|
20250228,165700,821564249,665,665,665,665,0
|
|
20250228,165600,821564249,665,665,665,665,0
|
|
20250228,165500,821564249,665,665,665,665,0
|
|
20250228,165400,821564249,665,665,665,665,0
|
|
20250228,165300,821564249,665,665,665,665,0
|
|
20250228,165200,821564249,665,665,665,665,16075
|
|
20250228,165100,821564249,665,665,665,665,0
|
|
20250228,165000,821564249,665,665,665,665,0
|
|
20250228,164900,821564249,665,665,665,665,0
|
|
20250228,164800,821564249,665,665,665,665,0
|
|
20250228,164700,821564249,665,665,665,665,0
|
|
20250228,164600,821564249,665,665,665,665,0
|
|
20250228,164500,821564249,665,665,665,665,0
|
|
20250228,164400,821564249,665,665,665,665,0
|
|
20250228,164300,821564249,665,665,665,665,0
|
|
20250228,164200,821564249,665,665,665,665,0
|
|
20250228,164100,821564249,665,665,665,665,0
|
|
20250228,164000,821564249,665,665,665,665,0
|
|
20250228,163900,821564249,665,665,665,665,0
|
|
20250228,163800,821564249,665,665,665,665,0
|
|
20250228,163700,821564249,665,665,665,665,0
|
|
20250228,163600,821564249,665,665,665,665,0
|
|
20250228,163500,821564249,665,665,665,665,0
|
|
20250228,163400,821564249,665,665,665,665,0
|
|
20250228,163300,821564249,665,665,665,665,0
|
|
20250228,163200,821564249,665,665,665,665,0
|
|
20250228,163100,821564249,665,665,665,665,0
|
|
20250228,163000,821564249,665,665,665,665,0
|
|
20250228,162900,821564249,665,665,665,665,0
|
|
20250228,162800,821564249,665,665,665,665,0
|
|
20250228,162700,821564249,665,665,665,665,0
|
|
20250228,162600,821564249,665,665,665,665,0
|
|
20250228,162500,821564249,665,665,665,665,0
|
|
20250228,162400,821564249,665,665,665,665,0
|
|
20250228,162300,821564249,665,665,665,665,0
|
|
20250228,162200,821564249,665,665,665,665,16075
|
|
20250228,162100,821564249,665,665,665,665,0
|
|
20250228,162000,821564249,665,665,665,665,0
|
|
20250228,161900,821564249,665,665,665,665,0
|
|
20250228,161800,821564249,665,665,665,665,0
|
|
20250228,161700,821564249,665,665,665,665,0
|
|
20250228,161600,821564249,665,665,665,665,0
|
|
20250228,161500,821564249,665,665,665,665,0
|
|
20250228,161400,821564249,665,665,665,665,0
|
|
20250228,161300,821564249,665,665,665,665,0
|
|
20250228,161200,821564249,665,665,665,665,0
|
|
20250228,161100,821564249,665,665,665,665,0
|
|
20250228,161000,821564249,665,665,665,665,0
|
|
20250228,160900,821564249,665,665,665,665,0
|
|
20250228,160800,821564249,665,665,665,665,0
|
|
20250228,160700,821564249,665,665,665,665,0
|
|
20250228,160600,821564249,665,665,665,665,0
|
|
20250228,160500,821564249,665,665,665,665,0
|
|
20250228,160400,821564249,665,665,665,665,0
|
|
20250228,160300,821564249,665,665,665,665,0
|
|
20250228,160200,821564249,665,665,665,665,0
|
|
20250228,160100,821564249,665,665,665,665,0
|
|
20250228,160000,821564249,665,665,665,665,0
|
|
20250228,155900,821564249,665,665,665,665,0
|
|
20250228,155800,821564249,665,665,665,665,0
|
|
20250228,155700,821564249,665,665,665,665,0
|
|
20250228,155600,821564249,665,665,665,665,0
|
|
20250228,155500,821564249,665,665,665,665,0
|
|
20250228,155400,821564249,665,665,665,665,0
|
|
20250228,155300,821564249,665,665,665,665,0
|
|
20250228,155200,821564249,665,665,665,665,16075
|
|
20250228,155100,821564249,665,665,665,665,0
|
|
20250228,155000,821564249,665,665,665,665,0
|
|
20250228,154900,821564249,665,665,665,665,0
|
|
20250228,154800,821564249,665,665,665,665,0
|
|
20250228,154700,821564249,665,665,665,665,0
|
|
20250228,154600,821564249,665,665,665,665,0
|
|
20250228,154500,821564249,665,665,665,665,0
|
|
20250228,154400,821564249,665,665,665,665,0
|
|
20250228,154300,821564249,665,665,665,665,0
|
|
20250228,154200,821564249,665,665,665,665,0
|
|
20250228,154100,821564249,665,665,665,665,0
|
|
20250228,154000,821564249,665,665,665,665,0
|
|
20250228,153900,821564249,665,665,665,665,0
|
|
20250228,153800,821564249,665,665,665,665,0
|
|
20250228,153700,821564249,665,665,665,665,0
|
|
20250228,153600,821564249,665,665,665,665,0
|
|
20250228,153500,821564249,665,665,665,665,0
|
|
20250228,153400,821564249,665,665,665,665,0
|
|
20250228,153300,821564249,665,665,665,665,0
|
|
20250228,153200,821564249,665,665,665,665,0
|
|
20250228,153100,821564249,665,665,665,665,0
|
|
20250228,153000,821564249,665,665,665,665,16075
|
|
20250228,152900,810874374,665,665,665,665,0
|
|
20250228,152800,810874374,665,665,665,665,0
|
|
20250228,152700,810874374,665,665,665,665,0
|
|
20250228,152600,810874374,665,665,665,665,0
|
|
20250228,152500,810874374,665,665,665,665,0
|
|
20250228,152400,810874374,665,665,665,665,0
|
|
20250228,152300,810874374,665,665,665,665,0
|
|
20250228,152200,810874374,665,665,665,665,0
|
|
20250228,152100,810874374,665,665,665,665,0
|
|
20250228,152000,810874374,665,665,665,665,0
|
|
20250228,151900,810874374,665,666,666,665,7
|
|
20250228,151800,810869716,667,667,667,662,30004
|
|
20250228,151700,790960589,665,666,667,665,969
|
|
20250228,151600,790315333,666,666,667,666,13247
|
|
20250228,151500,781492829,667,664,667,664,15
|
|
20250228,151400,781482866,667,667,667,667,3
|
|
20250228,151300,781480865,667,666,667,664,24017
|
|
20250228,151200,765514830,667,667,667,667,79
|
|
20250228,151100,765462137,667,666,667,666,1914
|
|
20250228,151000,764187403,667,667,667,667,56
|
|
20250228,150900,764150051,667,667,667,666,531
|
|
20250228,150800,763796348,667,666,667,666,183
|
|
20250228,150700,763674468,666,666,667,666,11477
|
|
20250228,150600,756030686,667,667,667,667,0
|
|
20250228,150500,756030686,667,667,667,667,0
|
|
20250228,150400,756030686,667,667,667,666,5526
|
|
20250228,150300,752349768,668,668,668,667,201
|
|
20250228,150200,752215600,668,667,668,666,16458
|
|
20250228,150100,741244367,668,668,668,668,66
|
|
20250228,150000,741200279,668,668,668,668,18
|
|
20250228,145900,741188255,668,668,668,668,2
|
|
20250228,145800,741186919,667,667,667,667,5277
|
|
20250228,145700,737667160,668,668,668,668,0
|
|
20250228,145600,737667160,668,668,668,667,1082
|
|
20250228,145500,736945384,668,668,668,668,1
|
|
20250228,145400,736944716,668,668,668,668,0
|
|
20250228,145300,736944716,668,668,668,668,160
|
|
20250228,145200,736837836,668,668,668,668,1
|
|
20250228,145100,736837168,668,668,668,668,2
|
|
20250228,145000,736835832,667,667,667,667,0
|
|
20250228,144900,736835832,667,667,667,667,200
|
|
20250228,144800,736702432,666,666,666,666,36
|
|
20250228,144700,736678456,667,667,667,667,14595
|
|
20250228,144600,726943591,667,667,667,667,0
|
|
20250228,144500,726943591,667,667,667,667,0
|
|
20250228,144400,726943591,667,667,667,667,9395
|
|
20250228,144300,720677126,668,668,668,668,1001
|
|
20250228,144200,720008458,668,668,668,668,1
|
|
20250228,144100,720007790,668,668,668,668,48
|
|
20250228,144000,719975726,667,667,667,667,280
|
|
20250228,143900,719788966,667,667,667,667,21
|
|
20250228,143800,719774959,666,666,666,666,175
|
|
20250228,143700,719658409,667,668,668,667,1784
|
|
20250228,143600,718468479,668,668,668,668,0
|
|
20250228,143500,718468479,668,668,668,668,78
|
|
20250228,143400,718416375,668,668,668,668,0
|
|
20250228,143300,718416375,668,668,668,668,0
|
|
20250228,143200,718416375,668,668,668,668,5
|
|
20250228,143100,718413035,668,668,668,668,100
|
|
20250228,143000,718346235,668,668,668,668,0
|
|
20250228,142900,718346235,668,668,668,668,30
|
|
20250228,142800,718326195,668,668,668,668,0
|
|
20250228,142700,718326195,668,668,668,668,1
|
|
20250228,142600,718325527,667,667,667,666,1355
|
|
20250228,142500,717422742,667,667,667,667,0
|
|
20250228,142400,717422742,667,667,667,667,0
|
|
20250228,142300,717422742,667,667,667,667,100
|
|
20250228,142200,717356042,667,666,667,666,2474
|
|
20250228,142100,715705958,666,666,666,666,50
|
|
20250228,142000,715672658,666,666,666,666,11
|
|
20250228,141900,715665332,666,666,666,666,131
|
|
20250228,141800,715578086,666,666,666,666,2048
|
|
20250228,141700,714214118,666,666,666,666,2
|
|
20250228,141600,714212786,666,666,666,666,11
|
|
20250228,141500,714205460,666,666,666,666,1226
|
|
20250228,141400,713388944,667,667,667,667,7
|
|
20250228,141300,713384275,667,667,667,667,0
|
|
20250228,141200,713384275,667,667,667,667,3000
|
|
20250228,141100,711383275,667,667,667,667,1
|
|
20250228,141000,711382608,667,667,667,667,9
|
|
20250228,140900,711376605,667,667,667,667,1006
|
|
20250228,140800,710705603,667,667,667,667,0
|
|
20250228,140700,710705603,667,667,667,666,127
|
|
20250228,140600,710621014,666,667,667,666,2125
|
|
20250228,140500,709205754,667,667,667,667,2339
|
|
20250228,140400,707645641,667,667,667,667,3971
|
|
20250228,140300,704996984,667,666,667,666,22
|
|
20250228,140200,704982328,667,667,667,667,0
|
|
20250228,140100,704982328,667,667,667,667,2
|
|
20250228,140000,704980994,666,666,666,666,1281
|
|
20250228,135900,704127848,666,666,666,666,0
|
|
20250228,135800,704127848,666,666,666,666,2685
|
|
20250228,135700,702339638,666,665,666,665,733
|
|
20250228,135600,701851913,665,664,665,664,1215
|
|
20250228,135500,701045103,664,666,666,664,4007
|
|
20250228,135400,698383698,667,666,667,666,7
|
|
20250228,135300,698379030,666,667,667,666,1148
|
|
20250228,135200,697613318,666,666,666,666,250
|
|
20250228,135100,697446818,666,666,666,666,133
|
|
20250228,135000,697358240,666,666,666,666,44
|
|
20250228,134900,697328936,666,666,667,666,675
|
|
20250228,134800,696879385,666,666,667,666,10003
|
|
20250228,134700,690217386,666,666,666,666,0
|
|
20250228,134600,690217386,666,665,666,665,4479
|
|
20250228,134500,687234416,666,668,668,660,211115
|
|
20250228,134400,547546453,670,670,670,670,625
|
|
20250228,134300,547127703,670,670,670,670,12
|
|
20250228,134200,547119663,668,669,669,668,2005
|
|
20250228,134100,545779623,670,670,670,670,1
|
|
20250228,134000,545778953,668,668,668,668,2666
|
|
20250228,133900,543998065,670,670,670,670,0
|
|
20250228,133800,543998065,670,670,670,670,0
|
|
20250228,133700,543998065,670,670,670,670,94
|
|
20250228,133600,543935085,667,667,667,667,0
|
|
20250228,133500,543935085,667,667,667,667,1
|
|
20250228,133400,543934418,671,671,671,671,0
|
|
20250228,133300,543934418,671,671,671,671,0
|
|
20250228,133200,543934418,671,671,671,671,5
|
|
20250228,133100,543931063,671,668,671,668,40030
|
|
20250228,133000,517085671,668,668,668,668,65
|
|
20250228,132900,517042251,668,668,668,668,0
|
|
20250228,132800,517042251,668,668,668,668,102
|
|
20250228,132700,516974115,669,669,669,669,131
|
|
20250228,132600,516886476,665,669,669,665,2006
|
|
20250228,132500,515552482,665,668,669,665,9396
|
|
20250228,132400,509297876,669,668,669,668,1424
|
|
20250228,132300,508345229,670,670,670,670,55
|
|
20250228,132200,508308379,670,670,670,670,0
|
|
20250228,132100,508308379,670,670,670,670,0
|
|
20250228,132000,508308379,670,670,670,670,5
|
|
20250228,131900,508305029,671,671,671,671,0
|
|
20250228,131800,508305029,671,671,671,671,112
|
|
20250228,131700,508229877,671,671,671,671,0
|
|
20250228,131600,508229877,671,667,671,667,154
|
|
20250228,131500,508127151,671,668,671,668,691
|
|
20250228,131400,507665560,671,671,671,671,245
|
|
20250228,131300,507501165,671,671,671,671,0
|
|
20250228,131200,507501165,671,671,671,671,1
|
|
20250228,131100,507500494,666,671,671,666,204
|
|
20250228,131000,507363630,671,671,671,671,1
|
|
20250228,130900,507362959,666,666,666,666,45
|
|
20250228,130800,507332989,671,667,671,665,29167
|
|
20250228,130700,487908981,667,669,669,667,46999
|
|
20250228,130600,456554118,671,671,671,671,5
|
|
20250228,130500,456550763,669,669,669,669,0
|
|
20250228,130400,456550763,669,669,669,669,338
|
|
20250228,130300,456324641,671,671,671,671,1
|
|
20250228,130200,456323970,670,670,670,670,400
|
|
20250228,130100,456055970,670,670,670,670,0
|
|
20250228,130000,456055970,670,670,670,670,0
|
|
20250228,125900,456055970,670,670,670,670,1
|
|
20250228,125800,456055300,670,670,670,670,1800
|
|
20250228,125700,454849300,670,670,670,670,10
|
|
20250228,125600,454842600,670,670,670,670,95
|
|
20250228,125500,454778950,670,670,670,670,0
|
|
20250228,125400,454778950,670,670,670,670,0
|
|
20250228,125300,454778950,670,670,670,670,391
|
|
20250228,125200,454516980,670,668,670,668,1650
|
|
20250228,125100,453414778,670,670,670,670,95
|
|
20250228,125000,453351128,670,670,670,670,1
|
|
20250228,124900,453350458,669,670,670,669,2997
|
|
20250228,124800,451345464,669,670,670,669,203
|
|
20250228,124700,451209491,670,670,670,670,14
|
|
20250228,124600,451200111,670,672,672,670,131
|
|
20250228,124500,451112279,670,671,671,670,62
|
|
20250228,124400,451070738,669,669,669,669,2000
|
|
20250228,124300,449732738,671,671,671,671,0
|
|
20250228,124200,449732738,671,671,671,671,0
|
|
20250228,124100,449732738,671,671,671,671,5
|
|
20250228,124000,449729383,671,671,671,671,1000
|
|
20250228,123900,449058383,671,671,671,671,0
|
|
20250228,123800,449058383,671,671,671,671,7751
|
|
20250228,123700,443857462,668,669,669,668,721
|
|
20250228,123600,443375562,671,671,671,671,5
|
|
20250228,123500,443372207,671,670,671,670,100
|
|
20250228,123400,443305205,670,670,670,670,2
|
|
20250228,123300,443303865,671,669,671,669,10
|
|
20250228,123200,443297170,669,669,669,669,10
|
|
20250228,123100,443290480,668,668,668,668,11190
|
|
20250228,123000,435815560,668,668,668,668,11
|
|
20250228,122900,435808212,669,669,669,669,2376
|
|
20250228,122800,434218668,670,670,670,669,2049
|
|
20250228,122700,432845843,669,669,669,669,10000
|
|
20250228,122600,426155843,669,669,669,669,80
|
|
20250228,122500,426102323,669,669,669,669,0
|
|
20250228,122400,426102323,669,670,670,669,302
|
|
20250228,122300,425900284,670,670,670,670,0
|
|
20250228,122200,425900284,670,670,670,669,1390
|
|
20250228,122100,424969484,670,670,670,670,1071
|
|
20250228,122000,424251914,670,670,670,670,16
|
|
20250228,121900,424241194,670,670,670,670,1657
|
|
20250228,121800,423131004,671,671,671,671,0
|
|
20250228,121700,423131004,671,670,671,669,795
|
|
20250228,121600,422597637,671,671,671,671,24
|
|
20250228,121500,422581533,672,672,672,672,0
|
|
20250228,121400,422581533,672,672,672,672,0
|
|
20250228,121300,422581533,672,670,672,670,2047
|
|
20250228,121200,421209979,670,670,670,670,0
|
|
20250228,121100,421209979,670,670,670,670,8013
|
|
20250228,121000,415841269,670,670,670,670,73
|
|
20250228,120900,415792359,671,671,671,671,3
|
|
20250228,120800,415790346,670,670,670,670,0
|
|
20250228,120700,415790346,670,670,670,670,319
|
|
20250228,120600,415576616,670,670,670,670,1168
|
|
20250228,120500,414794056,670,670,670,670,0
|
|
20250228,120400,414794056,670,670,670,670,0
|
|
20250228,120300,414794056,670,670,670,670,100
|
|
20250228,120200,414727056,672,670,672,670,123
|
|
20250228,120100,414644600,670,670,670,670,100
|
|
20250228,120000,414577600,670,670,670,670,3
|
|
20250228,115900,414575590,673,673,673,673,35
|
|
20250228,115800,414552035,673,673,673,673,0
|
|
20250228,115700,414552035,673,673,673,673,0
|
|
20250228,115600,414552035,673,673,673,673,0
|
|
20250228,115500,414552035,673,670,673,670,1101
|
|
20250228,115400,413814362,671,671,671,671,0
|
|
20250228,115300,413814362,671,673,673,671,2001
|
|
20250228,115200,412471689,670,670,670,670,150
|
|
20250228,115100,412371189,670,670,670,670,2
|
|
20250228,115000,412369849,673,673,673,673,1
|
|
20250228,114900,412369176,673,670,673,670,334
|
|
20250228,114800,412145393,671,672,674,671,8424
|
|
20250228,114700,406491883,672,672,672,672,0
|
|
20250228,114600,406491883,672,672,672,672,0
|
|
20250228,114500,406491883,672,672,672,672,0
|
|
20250228,114400,406491883,672,672,672,672,0
|
|
20250228,114300,406491883,672,672,672,672,938
|
|
20250228,114200,405861547,672,672,672,672,50
|
|
20250228,114100,405827947,672,672,672,672,0
|
|
20250228,114000,405827947,672,672,672,672,0
|
|
20250228,113900,405827947,672,672,672,672,18
|
|
20250228,113800,405815851,672,672,672,672,4202
|
|
20250228,113700,402992107,672,672,672,672,500
|
|
20250228,113600,402656107,672,672,672,672,6
|
|
20250228,113500,402652075,672,672,672,672,5
|
|
20250228,113400,402648715,672,672,672,672,3201
|
|
20250228,113300,400497643,672,672,672,672,0
|
|
20250228,113200,400497643,672,672,672,672,1
|
|
20250228,113100,400496971,669,672,672,669,4289
|
|
20250228,113000,397627597,671,672,672,671,30
|
|
20250228,112900,397607457,672,672,672,672,0
|
|
20250228,112800,397607457,672,671,672,671,327
|
|
20250228,112700,397388039,671,669,671,669,25001
|
|
20250228,112600,380662368,669,670,671,669,1133
|
|
20250228,112500,379904357,671,671,671,671,10
|
|
20250228,112400,379897647,672,672,672,672,0
|
|
20250228,112300,379897647,672,672,672,672,14
|
|
20250228,112200,379888239,669,672,672,669,33801
|
|
20250228,112100,357179367,669,672,672,669,1901
|
|
20250228,112000,355907595,669,669,669,669,1500
|
|
20250228,111900,354904095,669,669,669,669,0
|
|
20250228,111800,354904095,669,669,669,669,0
|
|
20250228,111700,354904095,669,669,669,669,11511
|
|
20250228,111600,347203236,672,672,672,672,1
|
|
20250228,111500,347202564,670,672,672,670,17098
|
|
20250228,111400,335744668,672,672,672,672,0
|
|
20250228,111300,335744668,672,672,672,672,0
|
|
20250228,111200,335744668,672,672,672,672,0
|
|
20250228,111100,335744668,672,671,672,671,1206
|
|
20250228,111000,334935440,671,671,671,671,152
|
|
20250228,110900,334833448,672,671,672,671,501
|
|
20250228,110800,334497276,672,671,672,671,183
|
|
20250228,110700,334374481,671,672,672,671,3011
|
|
20250228,110600,332352989,671,671,671,671,20
|
|
20250228,110500,332339569,672,672,672,672,100
|
|
20250228,110400,332272369,672,672,672,672,0
|
|
20250228,110300,332272369,672,672,672,672,1
|
|
20250228,110200,332271697,671,672,674,671,511
|
|
20250228,110100,331928213,674,674,674,674,0
|
|
20250228,110000,331928213,674,674,674,674,1000
|
|
20250228,105900,331254213,674,674,674,674,0
|
|
20250228,105800,331254213,674,674,674,674,0
|
|
20250228,105700,331254213,674,674,674,674,0
|
|
20250228,105600,331254213,674,674,674,674,103
|
|
20250228,105500,331184791,674,673,674,673,20000
|
|
20250228,105400,317707036,673,673,673,673,0
|
|
20250228,105300,317707036,673,673,673,673,0
|
|
20250228,105200,317707036,673,673,673,673,13
|
|
20250228,105100,317698287,673,673,673,670,29355
|
|
20250228,105000,298014666,674,674,674,674,44
|
|
20250228,104900,297985010,674,674,674,674,1482
|
|
20250228,104800,296986142,674,673,674,673,4455
|
|
20250228,104700,293985641,673,673,673,673,5
|
|
20250228,104600,293982276,674,674,674,674,0
|
|
20250228,104500,293982276,674,674,674,673,21
|
|
20250228,104400,293968137,675,675,675,673,8536
|
|
20250228,104300,288223387,675,675,675,674,2491
|
|
20250228,104200,286544440,674,675,675,674,544
|
|
20250228,104100,286177762,676,673,676,673,2210
|
|
20250228,104000,284690402,673,673,676,673,2460
|
|
20250228,103900,283033602,672,673,673,672,2863
|
|
20250228,103800,281107665,671,672,672,671,9693
|
|
20250228,103700,274594763,672,671,672,670,7328
|
|
20250228,103600,269675600,670,670,670,670,1524
|
|
20250228,103500,268654520,670,671,671,670,976
|
|
20250228,103400,268000599,670,671,671,670,2800
|
|
20250228,103300,266121903,672,672,672,672,0
|
|
20250228,103200,266121903,672,670,672,670,7
|
|
20250228,103100,266117211,672,671,672,671,1023
|
|
20250228,103000,265430777,671,671,671,671,1
|
|
20250228,102900,265430106,670,670,671,670,283
|
|
20250228,102800,265240495,671,671,671,671,3
|
|
20250228,102700,265238482,671,671,672,670,5
|
|
20250228,102600,265235128,672,671,672,670,875
|
|
20250228,102500,264648720,672,672,672,672,22
|
|
20250228,102400,264633936,671,671,671,671,745
|
|
20250228,102300,264134041,671,667,671,666,38
|
|
20250228,102200,264108719,666,670,671,666,202
|
|
20250228,102100,263974165,666,669,669,666,39990
|
|
20250228,102000,237297564,671,671,671,671,23
|
|
20250228,101900,237282131,669,671,671,669,6543
|
|
20250228,101800,232898344,670,671,671,670,30
|
|
20250228,101700,232878242,671,671,671,671,841
|
|
20250228,101600,232313931,671,671,671,671,2
|
|
20250228,101500,232312589,671,671,671,671,3
|
|
20250228,101400,232310576,671,671,672,671,7
|
|
20250228,101300,232305878,672,671,672,671,14
|
|
20250228,101200,232296471,671,667,671,667,3271
|
|
20250228,101100,230109630,667,672,672,667,8660
|
|
20250228,101000,224323569,672,671,672,669,1332
|
|
20250228,100900,223429696,669,670,670,668,17052
|
|
20250228,100800,212018756,669,669,669,668,2107
|
|
20250228,100700,210610176,669,669,669,668,467
|
|
20250228,100600,210298169,668,669,669,668,1774
|
|
20250228,100500,209112990,669,669,670,668,5143
|
|
20250228,100400,205676689,668,669,669,668,1011
|
|
20250228,100300,205000341,669,669,669,669,3394
|
|
20250228,100200,202729755,670,669,670,669,201
|
|
20250228,100100,202595285,670,670,670,670,3
|
|
20250228,100000,202593275,670,669,670,669,533
|
|
20250228,095900,202236598,670,670,670,670,0
|
|
20250228,095800,202236598,670,670,670,670,149
|
|
20250228,095700,202136768,671,671,671,671,1496
|
|
20250228,095600,201132952,668,670,671,668,35
|
|
20250228,095500,201109567,667,669,669,667,4159
|
|
20250228,095400,198332511,671,670,671,670,149
|
|
20250228,095300,198232635,667,670,670,667,13825
|
|
20250228,095200,188996862,669,671,671,669,6041
|
|
20250228,095100,184954559,671,671,671,669,27
|
|
20250228,095000,184936482,669,669,672,669,3333
|
|
20250228,094900,182704502,672,669,672,669,301
|
|
20250228,094800,182503130,669,670,670,669,4334
|
|
20250228,094700,179602684,670,672,672,669,38148
|
|
20250228,094600,154035021,671,670,671,670,5070
|
|
20250228,094500,150635121,671,671,671,671,239
|
|
20250228,094400,150474752,672,672,672,670,2996
|
|
20250228,094300,148464444,672,671,672,671,18
|
|
20250228,094200,148452358,672,672,672,672,2103
|
|
20250228,094100,147039142,672,673,673,672,7
|
|
20250228,094000,147034437,672,672,673,672,16
|
|
20250228,093900,147023671,672,672,673,671,2003
|
|
20250228,093800,145679654,672,673,673,672,5025
|
|
20250228,093700,142300250,673,673,674,673,1023
|
|
20250228,093600,141611760,674,674,674,673,308
|
|
20250228,093500,141404169,674,673,674,672,302
|
|
20250228,093400,141201127,674,674,674,674,15
|
|
20250228,093300,141191017,674,673,674,673,921
|
|
20250228,093200,140571182,674,674,674,674,3
|
|
20250228,093100,140569160,674,674,674,674,9
|
|
20250228,093000,140563094,674,673,674,672,5029
|
|
20250228,092900,137183108,673,674,674,673,1581
|
|
20250228,092800,136119061,675,674,675,673,3728
|
|
20250228,092700,133606977,675,675,675,675,27
|
|
20250228,092600,133588752,675,675,676,675,4620
|
|
20250228,092500,130470209,676,677,677,674,5399
|
|
20250228,092400,126816079,677,677,677,677,6000
|
|
20250228,092300,122754079,677,672,677,672,248
|
|
20250228,092200,122587183,677,672,677,671,35000
|
|
20250228,092100,99004591,673,674,674,672,296
|
|
20250228,092000,98805676,673,673,673,673,0
|
|
20250228,091900,98805676,673,673,673,673,104
|
|
20250228,091800,98735684,673,673,674,673,1505
|
|
20250228,091700,97722797,673,672,673,672,1436
|
|
20250228,091600,96757804,672,673,673,672,85
|
|
20250228,091500,96700664,671,670,671,670,3400
|
|
20250228,091400,94419351,670,669,670,669,909
|
|
20250228,091300,93810322,670,671,671,670,10216
|
|
20250228,091200,86961168,671,673,673,671,92
|
|
20250228,091100,86899399,673,671,673,671,3
|
|
20250228,091000,86897382,670,672,673,670,12175
|
|
20250228,090900,78724937,672,676,676,672,56802
|
|
20250228,090800,40512490,674,677,677,674,568
|
|
20250228,090700,40129634,675,677,677,675,3034
|
|
20250228,090600,38081681,677,675,677,673,4910
|
|
20250228,090500,34776829,675,679,679,675,105
|
|
20250228,090400,34705934,675,675,680,674,10818
|
|
20250228,090300,27412429,675,673,676,673,5343
|
|
20250228,090200,23809813,674,674,674,674,836
|
|
20250228,090100,23246349,676,678,678,676,20733
|
|
20250228,090000,9211851,678,675,678,674,13618
|