600 lines
27 KiB
CSV
600 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,185700,1111864209,563,563,563,563,10939
|
|
20250228,185600,1111864209,563,563,563,563,0
|
|
20250228,185500,1111864209,563,563,563,563,0
|
|
20250228,185400,1111864209,563,563,563,563,0
|
|
20250228,185300,1111864209,563,563,563,563,0
|
|
20250228,185200,1111864209,563,563,563,563,0
|
|
20250228,185100,1111864209,563,563,563,563,0
|
|
20250228,185000,1111864209,563,563,563,563,0
|
|
20250228,184900,1111864209,563,563,563,563,0
|
|
20250228,184800,1111864209,563,563,563,563,0
|
|
20250228,184700,1111864209,563,563,563,563,0
|
|
20250228,184600,1111864209,563,563,563,563,0
|
|
20250228,184500,1111864209,563,563,563,563,0
|
|
20250228,184400,1111864209,563,563,563,563,0
|
|
20250228,184300,1111864209,563,563,563,563,0
|
|
20250228,184200,1111864209,563,563,563,563,0
|
|
20250228,184100,1111864209,563,563,563,563,0
|
|
20250228,184000,1111864209,563,563,563,563,0
|
|
20250228,183900,1111864209,563,563,563,563,0
|
|
20250228,183800,1111864209,563,563,563,563,0
|
|
20250228,183700,1111864209,563,563,563,563,0
|
|
20250228,183600,1111864209,563,563,563,563,0
|
|
20250228,183500,1111864209,563,563,563,563,0
|
|
20250228,183400,1111864209,563,563,563,563,0
|
|
20250228,183300,1111864209,563,563,563,563,0
|
|
20250228,183200,1111864209,563,563,563,563,0
|
|
20250228,183100,1111864209,563,563,563,563,0
|
|
20250228,183000,1111864209,563,563,563,563,0
|
|
20250228,182900,1111864209,563,563,563,563,0
|
|
20250228,182800,1111864209,563,563,563,563,0
|
|
20250228,182700,1111864209,563,563,563,563,10939
|
|
20250228,182600,1111864209,563,563,563,563,0
|
|
20250228,182500,1111864209,563,563,563,563,0
|
|
20250228,182400,1111864209,563,563,563,563,0
|
|
20250228,182300,1111864209,563,563,563,563,0
|
|
20250228,182200,1111864209,563,563,563,563,0
|
|
20250228,182100,1111864209,563,563,563,563,0
|
|
20250228,182000,1111864209,563,563,563,563,0
|
|
20250228,181900,1111864209,563,563,563,563,0
|
|
20250228,181800,1111864209,563,563,563,563,0
|
|
20250228,181700,1111864209,563,563,563,563,0
|
|
20250228,181600,1111864209,563,563,563,563,0
|
|
20250228,181500,1111864209,563,563,563,563,0
|
|
20250228,181400,1111864209,563,563,563,563,0
|
|
20250228,181300,1111864209,563,563,563,563,0
|
|
20250228,181200,1111864209,563,563,563,563,0
|
|
20250228,181100,1111864209,563,563,563,563,0
|
|
20250228,181000,1111864209,563,563,563,563,0
|
|
20250228,180900,1111864209,563,563,563,563,0
|
|
20250228,180800,1111864209,563,563,563,563,0
|
|
20250228,180700,1111864209,563,563,563,563,0
|
|
20250228,180600,1111864209,563,563,563,563,0
|
|
20250228,180500,1111864209,563,563,563,563,0
|
|
20250228,180400,1111864209,563,563,563,563,0
|
|
20250228,180300,1111864209,563,563,563,563,0
|
|
20250228,180200,1111864209,563,563,563,563,0
|
|
20250228,180100,1111864209,563,563,563,563,0
|
|
20250228,180000,1111864209,563,563,563,563,0
|
|
20250228,175900,1111864209,563,563,563,563,0
|
|
20250228,175800,1111864209,563,563,563,563,0
|
|
20250228,175700,1111864209,563,563,563,563,10939
|
|
20250228,175600,1111864209,563,563,563,563,0
|
|
20250228,175500,1111864209,563,563,563,563,0
|
|
20250228,175400,1111864209,563,563,563,563,0
|
|
20250228,175300,1111864209,563,563,563,563,0
|
|
20250228,175200,1111864209,563,563,563,563,0
|
|
20250228,175100,1111864209,563,563,563,563,0
|
|
20250228,175000,1111864209,563,563,563,563,0
|
|
20250228,174900,1111864209,563,563,563,563,0
|
|
20250228,174800,1111864209,563,563,563,563,0
|
|
20250228,174700,1111864209,563,563,563,563,0
|
|
20250228,174600,1111864209,563,563,563,563,0
|
|
20250228,174500,1111864209,563,563,563,563,0
|
|
20250228,174400,1111864209,563,563,563,563,0
|
|
20250228,174300,1111864209,563,563,563,563,0
|
|
20250228,174200,1111864209,563,563,563,563,0
|
|
20250228,174100,1111864209,563,563,563,563,0
|
|
20250228,174000,1111864209,563,563,563,563,0
|
|
20250228,173900,1111864209,563,563,563,563,0
|
|
20250228,173800,1111864209,563,563,563,563,0
|
|
20250228,173700,1111864209,563,563,563,563,0
|
|
20250228,173600,1111864209,563,563,563,563,0
|
|
20250228,173500,1111864209,563,563,563,563,0
|
|
20250228,173400,1111864209,563,563,563,563,0
|
|
20250228,173300,1111864209,563,563,563,563,0
|
|
20250228,173200,1111864209,563,563,563,563,0
|
|
20250228,173100,1111864209,563,563,563,563,0
|
|
20250228,173000,1111864209,563,563,563,563,0
|
|
20250228,172900,1111864209,563,563,563,563,0
|
|
20250228,172800,1111864209,563,563,563,563,0
|
|
20250228,172700,1111864209,563,563,563,563,10939
|
|
20250228,172600,1111864209,563,563,563,563,0
|
|
20250228,172500,1111864209,563,563,563,563,0
|
|
20250228,172400,1111864209,563,563,563,563,0
|
|
20250228,172300,1111864209,563,563,563,563,0
|
|
20250228,172200,1111864209,563,563,563,563,0
|
|
20250228,172100,1111864209,563,563,563,563,0
|
|
20250228,172000,1111864209,563,563,563,563,0
|
|
20250228,171900,1111864209,563,563,563,563,0
|
|
20250228,171800,1111864209,563,563,563,563,0
|
|
20250228,171700,1111864209,563,563,563,563,0
|
|
20250228,171600,1111864209,563,563,563,563,0
|
|
20250228,171500,1111864209,563,563,563,563,0
|
|
20250228,171400,1111864209,563,563,563,563,0
|
|
20250228,171300,1111864209,563,563,563,563,0
|
|
20250228,171200,1111864209,563,563,563,563,0
|
|
20250228,171100,1111864209,563,563,563,563,0
|
|
20250228,171000,1111864209,563,563,563,563,0
|
|
20250228,170900,1111864209,563,563,563,563,0
|
|
20250228,170800,1111864209,563,563,563,563,0
|
|
20250228,170700,1111864209,563,563,563,563,0
|
|
20250228,170600,1111864209,563,563,563,563,0
|
|
20250228,170500,1111864209,563,563,563,563,0
|
|
20250228,170400,1111864209,563,563,563,563,0
|
|
20250228,170300,1111864209,563,563,563,563,0
|
|
20250228,170200,1111864209,563,563,563,563,0
|
|
20250228,170100,1111864209,563,563,563,563,0
|
|
20250228,170000,1111864209,563,563,563,563,0
|
|
20250228,165900,1111864209,563,563,563,563,0
|
|
20250228,165800,1111864209,563,563,563,563,0
|
|
20250228,165700,1111864209,563,563,563,563,10939
|
|
20250228,165600,1111864209,563,563,563,563,0
|
|
20250228,165500,1111864209,563,563,563,563,0
|
|
20250228,165400,1111864209,563,563,563,563,0
|
|
20250228,165300,1111864209,563,563,563,563,0
|
|
20250228,165200,1111864209,563,563,563,563,0
|
|
20250228,165100,1111864209,563,563,563,563,0
|
|
20250228,165000,1111864209,563,563,563,563,0
|
|
20250228,164900,1111864209,563,563,563,563,0
|
|
20250228,164800,1111864209,563,563,563,563,0
|
|
20250228,164700,1111864209,563,563,563,563,0
|
|
20250228,164600,1111864209,563,563,563,563,0
|
|
20250228,164500,1111864209,563,563,563,563,0
|
|
20250228,164400,1111864209,563,563,563,563,0
|
|
20250228,164300,1111864209,563,563,563,563,0
|
|
20250228,164200,1111864209,563,563,563,563,0
|
|
20250228,164100,1111864209,563,563,563,563,0
|
|
20250228,164000,1111864209,563,563,563,563,0
|
|
20250228,163900,1111864209,563,563,563,563,0
|
|
20250228,163800,1111864209,563,563,563,563,0
|
|
20250228,163700,1111864209,563,563,563,563,0
|
|
20250228,163600,1111864209,563,563,563,563,0
|
|
20250228,163500,1111864209,563,563,563,563,0
|
|
20250228,163400,1111864209,563,563,563,563,0
|
|
20250228,163300,1111864209,563,563,563,563,0
|
|
20250228,163200,1111864209,563,563,563,563,0
|
|
20250228,163100,1111864209,563,563,563,563,0
|
|
20250228,163000,1111864209,563,563,563,563,0
|
|
20250228,162900,1111864209,563,563,563,563,0
|
|
20250228,162800,1111864209,563,563,563,563,0
|
|
20250228,162700,1111864209,563,563,563,563,10939
|
|
20250228,162600,1111864209,563,563,563,563,0
|
|
20250228,162500,1111864209,563,563,563,563,0
|
|
20250228,162400,1111864209,563,563,563,563,0
|
|
20250228,162300,1111864209,563,563,563,563,0
|
|
20250228,162200,1111864209,563,563,563,563,0
|
|
20250228,162100,1111864209,563,563,563,563,0
|
|
20250228,162000,1111864209,563,563,563,563,0
|
|
20250228,161900,1111864209,563,563,563,563,0
|
|
20250228,161800,1111864209,563,563,563,563,0
|
|
20250228,161700,1111864209,563,563,563,563,0
|
|
20250228,161600,1111864209,563,563,563,563,0
|
|
20250228,161500,1111864209,563,563,563,563,0
|
|
20250228,161400,1111864209,563,563,563,563,0
|
|
20250228,161300,1111864209,563,563,563,563,0
|
|
20250228,161200,1111864209,563,563,563,563,0
|
|
20250228,161100,1111864209,563,563,563,563,0
|
|
20250228,161000,1111864209,563,563,563,563,0
|
|
20250228,160900,1111864209,563,563,563,563,0
|
|
20250228,160800,1111864209,563,563,563,563,0
|
|
20250228,160700,1111864209,563,563,563,563,0
|
|
20250228,160600,1111864209,563,563,563,563,0
|
|
20250228,160500,1111864209,563,563,563,563,0
|
|
20250228,160400,1111864209,563,563,563,563,0
|
|
20250228,160300,1111864209,563,563,563,563,0
|
|
20250228,160200,1111864209,563,563,563,563,0
|
|
20250228,160100,1111864209,563,563,563,563,0
|
|
20250228,160000,1111864209,563,563,563,563,0
|
|
20250228,155900,1111864209,563,563,563,563,0
|
|
20250228,155800,1111864209,563,563,563,563,0
|
|
20250228,155700,1111864209,563,563,563,563,10939
|
|
20250228,155600,1111864209,563,563,563,563,0
|
|
20250228,155500,1111864209,563,563,563,563,0
|
|
20250228,155400,1111864209,563,563,563,563,0
|
|
20250228,155300,1111864209,563,563,563,563,0
|
|
20250228,155200,1111864209,563,563,563,563,0
|
|
20250228,155100,1111864209,563,563,563,563,0
|
|
20250228,155000,1111864209,563,563,563,563,0
|
|
20250228,154900,1111864209,563,563,563,563,0
|
|
20250228,154800,1111864209,563,563,563,563,0
|
|
20250228,154700,1111864209,563,563,563,563,0
|
|
20250228,154600,1111864209,563,563,563,563,0
|
|
20250228,154500,1111864209,563,563,563,563,0
|
|
20250228,154400,1111864209,563,563,563,563,0
|
|
20250228,154300,1111864209,563,563,563,563,0
|
|
20250228,154200,1111864209,563,563,563,563,0
|
|
20250228,154100,1111864209,563,563,563,563,0
|
|
20250228,154000,1111864209,563,563,563,563,0
|
|
20250228,153900,1111864209,563,563,563,563,0
|
|
20250228,153800,1111864209,563,563,563,563,0
|
|
20250228,153700,1111864209,563,563,563,563,0
|
|
20250228,153600,1111864209,563,563,563,563,0
|
|
20250228,153500,1111864209,563,563,563,563,0
|
|
20250228,153400,1111864209,563,563,563,563,0
|
|
20250228,153300,1111864209,563,563,563,563,0
|
|
20250228,153200,1111864209,563,563,563,563,0
|
|
20250228,153100,1111864209,563,563,563,563,0
|
|
20250228,153000,1111864209,563,563,563,563,10939
|
|
20250228,152900,1105705552,565,565,565,565,0
|
|
20250228,152800,1105705552,565,565,565,565,0
|
|
20250228,152700,1105705552,565,565,565,565,0
|
|
20250228,152600,1105705552,565,565,565,565,0
|
|
20250228,152500,1105705552,565,565,565,565,0
|
|
20250228,152400,1105705552,565,565,565,565,0
|
|
20250228,152300,1105705552,565,565,565,565,0
|
|
20250228,152200,1105705552,565,565,565,565,0
|
|
20250228,152100,1105705552,565,565,565,565,0
|
|
20250228,152000,1105705552,565,565,565,565,0
|
|
20250228,151900,1105705552,565,566,566,565,2070
|
|
20250228,151800,1104535823,566,565,566,565,12292
|
|
20250228,151700,1097586449,565,564,565,564,2176
|
|
20250228,151600,1096359009,564,561,564,561,7730
|
|
20250228,151500,1092011679,561,562,562,561,3456
|
|
20250228,151400,1090070507,561,562,564,561,2067
|
|
20250228,151300,1088909091,564,564,564,563,1146
|
|
20250228,151200,1088262758,564,562,564,562,2999
|
|
20250228,151100,1086573760,563,563,563,561,6151
|
|
20250228,151000,1083116559,564,564,564,564,1083
|
|
20250228,150900,1082505747,564,564,564,564,0
|
|
20250228,150800,1082505747,564,564,564,564,2900
|
|
20250228,150700,1080870147,564,564,564,564,16
|
|
20250228,150600,1080861123,564,562,564,562,3575
|
|
20250228,150500,1078851773,562,562,562,562,4110
|
|
20250228,150400,1076541953,563,564,564,563,2031
|
|
20250228,150300,1075396500,564,562,564,562,6850
|
|
20250228,150200,1071533282,563,564,564,563,2008
|
|
20250228,150100,1070400778,564,564,564,564,100
|
|
20250228,150000,1070344378,564,564,564,564,4372
|
|
20250228,145900,1067878570,561,561,561,561,0
|
|
20250228,145800,1067878570,561,561,561,561,2000
|
|
20250228,145700,1066756570,561,563,563,561,1379
|
|
20250228,145600,1065981341,563,563,563,563,100
|
|
20250228,145500,1065925041,563,562,563,561,13464
|
|
20250228,145400,1058368435,561,561,561,561,2441
|
|
20250228,145300,1056999034,561,562,562,561,6957
|
|
20250228,145200,1053092126,562,563,563,562,2887
|
|
20250228,145100,1051466820,563,563,563,563,188
|
|
20250228,145000,1051360976,563,564,564,563,200
|
|
20250228,144900,1051248276,565,567,567,565,400
|
|
20250228,144800,1051021676,567,567,567,567,0
|
|
20250228,144700,1051021676,567,567,567,567,7133
|
|
20250228,144600,1046977265,567,563,567,563,4824
|
|
20250228,144500,1044250783,562,562,562,562,29
|
|
20250228,144400,1044234485,562,562,562,562,1270
|
|
20250228,144300,1043520745,562,561,562,561,115
|
|
20250228,144200,1043456124,562,562,562,561,566
|
|
20250228,144100,1043138042,562,562,562,560,19727
|
|
20250228,144000,1032081589,561,561,561,561,0
|
|
20250228,143900,1032081589,561,561,561,561,0
|
|
20250228,143800,1032081589,561,561,561,561,5000
|
|
20250228,143700,1029276589,560,560,560,560,0
|
|
20250228,143600,1029276589,560,562,562,560,20950
|
|
20250228,143500,1017533779,563,563,563,563,25
|
|
20250228,143400,1017519704,563,563,563,563,200
|
|
20250228,143300,1017407104,563,563,563,563,100
|
|
20250228,143200,1017350804,562,562,562,562,0
|
|
20250228,143100,1017350804,562,562,562,562,100
|
|
20250228,143000,1017294604,561,561,561,561,0
|
|
20250228,142900,1017294604,561,561,561,561,0
|
|
20250228,142800,1017294604,561,563,563,561,2485
|
|
20250228,142700,1015898909,563,564,564,563,290
|
|
20250228,142600,1015735625,563,563,563,563,4408
|
|
20250228,142500,1013253921,563,563,563,563,630
|
|
20250228,142400,1012899231,563,564,564,561,2184
|
|
20250228,142300,1011673777,563,562,563,562,4223
|
|
20250228,142200,1009300448,561,561,561,561,100
|
|
20250228,142100,1009244348,561,562,562,561,3888
|
|
20250228,142000,1007061084,562,562,562,562,200
|
|
20250228,141900,1006948684,561,561,561,561,0
|
|
20250228,141800,1006948684,561,561,561,561,414
|
|
20250228,141700,1006716430,562,562,562,562,0
|
|
20250228,141600,1006716430,562,562,562,562,0
|
|
20250228,141500,1006716430,562,561,562,561,3085
|
|
20250228,141400,1004985245,562,561,562,560,775
|
|
20250228,141300,1004550111,562,562,562,562,609
|
|
20250228,141200,1004207853,560,562,562,560,32264
|
|
20250228,141100,986139776,563,563,563,563,1100
|
|
20250228,141000,985520476,563,563,563,563,0
|
|
20250228,140900,985520476,563,563,563,563,600
|
|
20250228,140800,985182676,561,561,561,561,300
|
|
20250228,140700,985014376,561,560,561,560,2669
|
|
20250228,140600,983518622,560,560,560,560,13
|
|
20250228,140500,983511342,562,562,562,562,1
|
|
20250228,140400,983510780,556,563,563,556,160
|
|
20250228,140300,983421597,563,558,564,555,3552
|
|
20250228,140200,981444694,564,564,564,564,1
|
|
20250228,140100,981444130,557,559,565,557,2011
|
|
20250228,140000,980315646,555,558,558,555,5690
|
|
20250228,135900,977155711,557,557,557,557,172
|
|
20250228,135800,977059907,557,558,558,557,60
|
|
20250228,135700,977026435,559,558,559,558,36
|
|
20250228,135600,977006313,559,559,559,559,0
|
|
20250228,135500,977006313,559,559,559,559,2
|
|
20250228,135400,977005195,558,559,559,558,82
|
|
20250228,135300,976959437,558,558,558,558,0
|
|
20250228,135200,976959437,558,559,559,558,635
|
|
20250228,135100,976605072,558,558,559,558,118
|
|
20250228,135000,976539170,559,559,559,559,28
|
|
20250228,134900,976523518,559,559,559,559,4
|
|
20250228,134800,976521282,560,560,560,560,15
|
|
20250228,134700,976512882,560,560,560,560,257
|
|
20250228,134600,976368962,560,560,560,560,30
|
|
20250228,134500,976352162,560,559,560,559,31
|
|
20250228,134400,976334814,560,560,560,560,0
|
|
20250228,134300,976334814,560,561,561,560,604
|
|
20250228,134200,975996573,561,561,561,561,0
|
|
20250228,134100,975996573,561,561,561,561,1
|
|
20250228,134000,975996012,564,564,564,564,12
|
|
20250228,133900,975989244,561,561,561,561,234
|
|
20250228,133800,975857970,566,566,566,562,272
|
|
20250228,133700,975705090,562,562,562,562,185
|
|
20250228,133600,975601120,560,560,560,560,741
|
|
20250228,133500,975186160,560,560,560,560,10
|
|
20250228,133400,975180560,559,559,559,559,1017
|
|
20250228,133300,974612057,559,559,559,559,20
|
|
20250228,133200,974600877,560,558,560,556,1503
|
|
20250228,133100,973763895,560,560,560,560,101
|
|
20250228,133000,973707335,562,562,562,562,0
|
|
20250228,132900,973707335,562,562,562,562,6
|
|
20250228,132800,973703963,562,559,562,559,11000
|
|
20250228,132700,967532236,556,560,560,556,129
|
|
20250228,132600,967460491,560,560,560,555,40002
|
|
20250228,132500,945255779,565,565,565,565,15
|
|
20250228,132400,945247304,565,565,565,565,46
|
|
20250228,132300,945221314,563,563,563,562,5
|
|
20250228,132200,945218500,562,559,562,559,1621
|
|
20250228,132100,944312354,558,558,558,558,2
|
|
20250228,132000,944311238,559,559,559,559,1000
|
|
20250228,131900,943752238,559,558,559,556,4959
|
|
20250228,131800,940990034,558,557,558,556,2010
|
|
20250228,131700,939871834,558,558,559,558,406
|
|
20250228,131600,939645276,558,559,559,558,1010
|
|
20250228,131500,939081686,557,558,558,557,2233
|
|
20250228,131400,937836672,558,559,559,558,18201
|
|
20250228,131300,927662352,560,560,560,560,4286
|
|
20250228,131200,925262192,562,562,562,560,2070
|
|
20250228,131100,924102155,562,562,562,562,990
|
|
20250228,131000,923545775,561,561,561,561,10652
|
|
20250228,130900,917570003,561,560,561,560,350
|
|
20250228,130800,917373986,561,560,561,560,2544
|
|
20250228,130700,915946946,561,561,561,561,18002
|
|
20250228,130600,905847824,563,562,563,562,2845
|
|
20250228,130500,904248932,561,561,561,561,2
|
|
20250228,130400,904247810,561,561,561,561,700
|
|
20250228,130300,903855110,564,564,564,564,26
|
|
20250228,130200,903840446,565,565,565,565,0
|
|
20250228,130100,903840446,565,565,565,565,286
|
|
20250228,130000,903678856,566,566,566,566,176
|
|
20250228,125900,903579240,566,563,566,563,4000
|
|
20250228,125800,901318265,559,559,559,559,316
|
|
20250228,125700,901141621,565,565,565,565,0
|
|
20250228,125600,901141621,565,565,565,565,43
|
|
20250228,125500,901117326,566,566,566,566,10
|
|
20250228,125400,901111666,566,566,566,566,1768
|
|
20250228,125300,900110978,566,565,566,565,4481
|
|
20250228,125200,897576590,566,562,566,562,6538
|
|
20250228,125100,893885738,557,557,557,557,0
|
|
20250228,125000,893885738,557,557,557,557,0
|
|
20250228,124900,893885738,557,557,557,557,937
|
|
20250228,124800,893363829,555,555,555,555,1
|
|
20250228,124700,893363274,555,555,555,555,5518
|
|
20250228,124600,890300784,555,555,555,555,19
|
|
20250228,124500,890290239,555,555,555,555,769
|
|
20250228,124400,889863444,557,555,557,555,181
|
|
20250228,124300,889762985,557,557,557,557,6
|
|
20250228,124200,889759643,557,554,557,554,898
|
|
20250228,124100,889261164,554,556,557,554,14371
|
|
20250228,124000,881288338,555,557,558,555,2684
|
|
20250228,123900,879794690,558,558,558,558,2
|
|
20250228,123800,879793574,558,558,558,558,67
|
|
20250228,123700,879756188,562,562,562,562,0
|
|
20250228,123600,879756188,562,562,562,562,1114
|
|
20250228,123500,879130120,562,559,562,557,6520
|
|
20250228,123400,875465934,560,559,560,559,874
|
|
20250228,123300,874976694,559,559,559,559,1101
|
|
20250228,123200,874361235,557,561,561,557,3718
|
|
20250228,123100,872275841,561,561,561,561,0
|
|
20250228,123000,872275841,561,556,561,555,1309
|
|
20250228,122900,871548225,556,566,566,556,29623
|
|
20250228,122800,855067531,566,566,566,566,10
|
|
20250228,122700,855061871,566,570,570,560,37581
|
|
20250228,122600,833932085,569,569,569,569,29
|
|
20250228,122500,833915584,569,565,569,565,70
|
|
20250228,122400,833875900,567,567,567,567,2
|
|
20250228,122300,833874766,568,568,568,568,300
|
|
20250228,122200,833704366,569,569,569,569,732
|
|
20250228,122100,833287858,569,569,569,569,1
|
|
20250228,122000,833287289,569,569,569,569,0
|
|
20250228,121900,833287289,569,569,569,569,0
|
|
20250228,121800,833287289,569,569,569,569,0
|
|
20250228,121700,833287289,569,569,569,569,0
|
|
20250228,121600,833287289,569,569,569,569,2202
|
|
20250228,121500,832034351,569,569,569,569,10
|
|
20250228,121400,832028661,569,569,569,569,0
|
|
20250228,121300,832028661,569,569,569,569,0
|
|
20250228,121200,832028661,569,569,569,569,1012
|
|
20250228,121100,831452833,569,569,569,569,20
|
|
20250228,121000,831441453,568,568,568,568,0
|
|
20250228,120900,831441453,568,568,568,568,1156
|
|
20250228,120800,830784845,569,569,569,569,0
|
|
20250228,120700,830784845,569,569,569,569,50
|
|
20250228,120600,830756395,568,567,568,567,18844
|
|
20250228,120500,820061600,567,564,567,564,1676
|
|
20250228,120400,819116330,564,564,564,564,295
|
|
20250228,120300,818949950,567,567,567,567,0
|
|
20250228,120200,818949950,567,567,567,567,0
|
|
20250228,120100,818949950,567,567,567,567,2
|
|
20250228,120000,818948816,564,564,564,564,0
|
|
20250228,115900,818948816,564,564,564,564,430
|
|
20250228,115800,818706296,567,565,567,564,1258
|
|
20250228,115700,817996773,564,564,564,564,1
|
|
20250228,115600,817996209,567,567,567,567,0
|
|
20250228,115500,817996209,567,567,567,563,104
|
|
20250228,115400,817937577,568,568,568,568,5
|
|
20250228,115300,817934737,567,567,567,563,892
|
|
20250228,115200,817428977,565,565,565,565,3
|
|
20250228,115100,817427282,564,564,564,564,900
|
|
20250228,115000,816919682,563,563,563,563,1000
|
|
20250228,114900,816356682,563,563,563,563,2250
|
|
20250228,114800,815089932,563,563,563,563,0
|
|
20250228,114700,815089932,563,563,563,563,0
|
|
20250228,114600,815089932,563,563,563,563,3222
|
|
20250228,114500,813275946,564,564,564,564,204
|
|
20250228,114400,813160890,563,563,563,563,0
|
|
20250228,114300,813160890,563,563,563,563,10
|
|
20250228,114200,813155260,563,563,563,563,2341
|
|
20250228,114100,811837277,563,563,563,563,0
|
|
20250228,114000,811837277,563,563,563,563,0
|
|
20250228,113900,811837277,563,564,564,563,2876
|
|
20250228,113800,810217582,565,565,565,565,1
|
|
20250228,113700,810217017,565,565,565,565,0
|
|
20250228,113600,810217017,565,566,566,565,4
|
|
20250228,113500,810214755,568,568,568,568,0
|
|
20250228,113400,810214755,568,568,568,568,0
|
|
20250228,113300,810214755,568,568,568,568,1695
|
|
20250228,113200,809251995,568,568,568,568,1
|
|
20250228,113100,809251427,563,563,563,563,1
|
|
20250228,113000,809250864,564,564,564,564,2
|
|
20250228,112900,809249736,564,564,564,564,2
|
|
20250228,112800,809248608,564,568,568,564,111
|
|
20250228,112700,809185608,564,564,564,564,300
|
|
20250228,112600,809016408,564,561,564,561,1103
|
|
20250228,112500,808396832,561,562,562,561,2858
|
|
20250228,112400,806791493,562,562,562,562,562
|
|
20250228,112300,806475649,563,563,563,563,10
|
|
20250228,112200,806470019,563,564,564,563,114
|
|
20250228,112100,806405816,565,565,565,565,0
|
|
20250228,112000,806405816,565,565,565,565,18
|
|
20250228,111900,806395646,565,565,565,565,1
|
|
20250228,111800,806395081,563,563,563,563,0
|
|
20250228,111700,806395081,563,565,565,563,2218
|
|
20250228,111600,805146103,565,565,565,565,0
|
|
20250228,111500,805146103,565,565,565,565,0
|
|
20250228,111400,805146103,565,565,565,565,0
|
|
20250228,111300,805146103,565,565,569,564,790
|
|
20250228,111200,804699752,565,565,565,563,526
|
|
20250228,111100,804402678,571,570,571,570,7431
|
|
20250228,111000,800165140,570,570,570,570,17
|
|
20250228,110900,800155450,570,572,572,570,22670
|
|
20250228,110800,787211350,572,568,576,562,61773
|
|
20250228,110700,751984629,568,568,568,568,121
|
|
20250228,110600,751915901,568,568,568,568,1389
|
|
20250228,110500,751126949,570,570,570,570,0
|
|
20250228,110400,751126949,570,570,570,570,0
|
|
20250228,110300,751126949,570,570,570,570,71
|
|
20250228,110200,751086479,570,570,570,570,5694
|
|
20250228,110100,747840899,570,563,570,563,24349
|
|
20250228,110000,734011511,564,564,564,564,54
|
|
20250228,105900,733981055,559,559,559,559,2
|
|
20250228,105800,733979937,559,562,562,559,5688
|
|
20250228,105700,730788794,562,562,562,562,0
|
|
20250228,105600,730788794,562,562,562,562,753
|
|
20250228,105500,730365608,562,567,567,562,6142
|
|
20250228,105400,726908115,568,568,568,568,0
|
|
20250228,105300,726908115,568,568,568,568,1
|
|
20250228,105200,726907547,564,564,564,564,1609
|
|
20250228,105100,726000071,563,569,569,563,47
|
|
20250228,105000,725973334,569,570,570,569,39
|
|
20250228,104900,725951111,570,567,571,561,53278
|
|
20250228,104800,695742210,569,567,569,567,296
|
|
20250228,104700,695574376,567,557,570,557,40004
|
|
20250228,104600,672895837,555,555,555,555,4
|
|
20250228,104500,672893617,555,552,555,552,19903
|
|
20250228,104400,661896168,552,552,552,552,1
|
|
20250228,104300,661895616,549,552,552,549,903
|
|
20250228,104200,661398030,552,547,553,546,41305
|
|
20250228,104100,638740325,546,546,546,545,732
|
|
20250228,104000,638340785,546,547,547,546,3431
|
|
20250228,103900,636464029,548,548,548,548,6
|
|
20250228,103800,636460741,548,548,548,548,0
|
|
20250228,103700,636460741,548,548,548,544,249
|
|
20250228,103600,636324626,543,549,550,540,7469
|
|
20250228,103500,632273763,546,549,550,545,818
|
|
20250228,103400,631825402,549,548,549,544,21430
|
|
20250228,103300,620128829,545,552,552,545,14184
|
|
20250228,103200,612355366,549,549,550,549,3259
|
|
20250228,103100,610566129,549,549,549,549,1169
|
|
20250228,103000,609924348,549,553,553,549,2301
|
|
20250228,102900,608656431,551,549,551,549,4443
|
|
20250228,102800,606210640,548,548,548,548,0
|
|
20250228,102700,606210640,548,551,551,547,2319
|
|
20250228,102600,604934898,552,543,552,541,11165
|
|
20250228,102500,598853459,543,541,543,540,19436
|
|
20250228,102400,588352041,544,549,551,540,49125
|
|
20250228,102300,561579295,549,551,553,548,5110
|
|
20250228,102200,558774592,555,550,556,548,20640
|
|
20250228,102100,547413311,549,551,553,548,52953
|
|
20250228,102000,518295845,553,550,553,549,33716
|
|
20250228,101900,499754333,550,550,550,550,0
|
|
20250228,101800,499754333,550,555,556,550,47864
|
|
20250228,101700,473314450,555,563,566,555,89293
|
|
20250228,101600,423385573,570,569,570,562,30330
|
|
20250228,101500,406272074,570,570,570,570,2
|
|
20250228,101400,406270934,570,570,570,569,527
|
|
20250228,101300,405971066,569,570,570,569,3024
|
|
20250228,101200,404250400,570,570,570,568,1455
|
|
20250228,101100,403422023,570,570,570,570,200
|
|
20250228,101000,403308023,570,570,570,570,1755
|
|
20250228,100900,402307673,570,570,570,570,0
|
|
20250228,100800,402307673,570,565,570,565,5
|
|
20250228,100700,402304843,565,570,570,565,1502
|
|
20250228,100600,401455650,570,570,570,570,1
|
|
20250228,100500,401455080,570,570,570,570,42
|
|
20250228,100400,401431140,570,569,570,564,26226
|
|
20250228,100300,386513798,570,570,570,570,1
|
|
20250228,100200,386513228,570,568,570,568,1553
|
|
20250228,100100,385631084,568,564,568,564,10027
|
|
20250228,100000,379964617,564,565,565,564,2329
|
|
20250228,095900,378649049,565,565,565,565,2985
|
|
20250228,095800,376962524,564,564,564,564,996
|
|
20250228,095700,376400780,565,567,567,565,8994
|
|
20250228,095600,371310160,567,566,567,566,12048
|
|
20250228,095500,364490475,565,566,568,565,1302
|
|
20250228,095400,363753115,566,566,566,566,0
|
|
20250228,095300,363753115,566,562,566,562,220
|
|
20250228,095200,363629459,562,562,562,562,500
|
|
20250228,095100,363348459,562,562,562,561,14605
|
|
20250228,095000,355145719,562,565,566,562,4017
|
|
20250228,094900,352883882,566,566,566,566,100
|
|
20250228,094800,352827282,567,564,567,563,130
|
|
20250228,094700,352753680,567,568,568,567,304
|
|
20250228,094600,352581108,569,568,569,563,3694
|
|
20250228,094500,350495474,564,568,571,564,30275
|
|
20250228,094400,333385836,568,568,568,568,7
|
|
20250228,094300,333381860,567,568,571,567,1436
|
|
20250228,094200,332565056,568,571,571,568,424
|
|
20250228,094100,332324221,569,569,569,569,22
|
|
20250228,094000,332311703,571,571,571,571,0
|
|
20250228,093900,332311703,571,572,572,571,1208
|
|
20250228,093800,331620927,570,568,570,568,5364
|
|
20250228,093700,328564045,567,567,567,567,400
|
|
20250228,093600,328337245,567,565,567,565,3976
|
|
20250228,093500,326087357,565,564,565,562,8668
|
|
20250228,093400,321204220,565,566,566,562,8158
|
|
20250228,093300,316598068,565,566,567,565,7750
|
|
20250228,093200,312211263,567,567,569,567,6348
|
|
20250228,093100,308611933,568,568,568,568,10485
|
|
20250228,093000,302656453,568,569,572,568,6471
|
|
20250228,092900,298979880,569,569,569,568,209
|
|
20250228,092800,298861144,567,570,570,567,8988
|
|
20250228,092700,293757263,567,570,570,567,3664
|
|
20250228,092600,291673100,570,573,574,570,1730
|
|
20250228,092500,290681856,573,566,575,566,3231
|
|
20250228,092400,288829638,570,570,570,570,9809
|
|
20250228,092300,283238508,570,568,570,568,11353
|
|
20250228,092200,276770240,565,566,568,564,7695
|
|
20250228,092100,272426163,566,569,569,566,23705
|
|
20250228,092000,258986542,570,571,571,567,13868
|
|
20250228,091900,251108682,571,568,573,562,21042
|
|
20250228,091800,239212987,565,567,568,560,15920
|
|
20250228,091700,230225183,563,558,563,557,26613
|
|
20250228,091600,215308849,557,558,560,550,42134
|
|
20250228,091500,191903360,558,568,568,557,49016
|
|
20250228,091400,164454388,568,577,577,568,32742
|
|
20250228,091300,145747630,578,580,581,575,14886
|
|
20250228,091200,137153009,578,584,584,578,25900
|
|
20250228,091100,122059200,584,586,588,580,27840
|
|
20250228,091000,105873835,588,596,597,588,36698
|
|
20250228,090900,84177558,595,597,600,595,15998
|
|
20250228,090800,74622221,598,598,600,597,3889
|
|
20250228,090700,72296675,598,598,602,598,24845
|
|
20250228,090600,57378867,601,600,601,598,2973
|
|
20250228,090500,55599988,600,602,604,600,37285
|
|
20250228,090400,33212807,604,602,604,601,9070
|
|
20250228,090300,27755943,602,607,607,601,11074
|
|
20250228,090200,21085521,607,602,607,602,2279
|
|
20250228,090100,19712838,602,604,611,601,11198
|
|
20250228,090000,12957497,606,610,611,605,21272
|