606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,190300,182463118,287,287,287,287,3769
|
|
20250228,190200,182463118,287,287,287,287,0
|
|
20250228,190100,182463118,287,287,287,287,0
|
|
20250228,190000,182463118,287,287,287,287,0
|
|
20250228,185900,182463118,287,287,287,287,0
|
|
20250228,185800,182463118,287,287,287,287,0
|
|
20250228,185700,182463118,287,287,287,287,0
|
|
20250228,185600,182463118,287,287,287,287,0
|
|
20250228,185500,182463118,287,287,287,287,0
|
|
20250228,185400,182463118,287,287,287,287,0
|
|
20250228,185300,182463118,287,287,287,287,0
|
|
20250228,185200,182463118,287,287,287,287,0
|
|
20250228,185100,182463118,287,287,287,287,0
|
|
20250228,185000,182463118,287,287,287,287,0
|
|
20250228,184900,182463118,287,287,287,287,0
|
|
20250228,184800,182463118,287,287,287,287,0
|
|
20250228,184700,182463118,287,287,287,287,0
|
|
20250228,184600,182463118,287,287,287,287,0
|
|
20250228,184500,182463118,287,287,287,287,0
|
|
20250228,184400,182463118,287,287,287,287,0
|
|
20250228,184300,182463118,287,287,287,287,0
|
|
20250228,184200,182463118,287,287,287,287,0
|
|
20250228,184100,182463118,287,287,287,287,0
|
|
20250228,184000,182463118,287,287,287,287,0
|
|
20250228,183900,182463118,287,287,287,287,0
|
|
20250228,183800,182463118,287,287,287,287,0
|
|
20250228,183700,182463118,287,287,287,287,0
|
|
20250228,183600,182463118,287,287,287,287,0
|
|
20250228,183500,182463118,287,287,287,287,0
|
|
20250228,183400,182463118,287,287,287,287,0
|
|
20250228,183300,182463118,287,287,287,287,3769
|
|
20250228,183200,182463118,287,287,287,287,0
|
|
20250228,183100,182463118,287,287,287,287,0
|
|
20250228,183000,182463118,287,287,287,287,0
|
|
20250228,182900,182463118,287,287,287,287,0
|
|
20250228,182800,182463118,287,287,287,287,0
|
|
20250228,182700,182463118,287,287,287,287,0
|
|
20250228,182600,182463118,287,287,287,287,0
|
|
20250228,182500,182463118,287,287,287,287,0
|
|
20250228,182400,182463118,287,287,287,287,0
|
|
20250228,182300,182463118,287,287,287,287,0
|
|
20250228,182200,182463118,287,287,287,287,0
|
|
20250228,182100,182463118,287,287,287,287,0
|
|
20250228,182000,182463118,287,287,287,287,0
|
|
20250228,181900,182463118,287,287,287,287,0
|
|
20250228,181800,182463118,287,287,287,287,0
|
|
20250228,181700,182463118,287,287,287,287,0
|
|
20250228,181600,182463118,287,287,287,287,0
|
|
20250228,181500,182463118,287,287,287,287,0
|
|
20250228,181400,182463118,287,287,287,287,0
|
|
20250228,181300,182463118,287,287,287,287,0
|
|
20250228,181200,182463118,287,287,287,287,0
|
|
20250228,181100,182463118,287,287,287,287,0
|
|
20250228,181000,182463118,287,287,287,287,0
|
|
20250228,180900,182463118,287,287,287,287,0
|
|
20250228,180800,182463118,287,287,287,287,0
|
|
20250228,180700,182463118,287,287,287,287,0
|
|
20250228,180600,182463118,287,287,287,287,0
|
|
20250228,180500,182463118,287,287,287,287,0
|
|
20250228,180400,182463118,287,287,287,287,0
|
|
20250228,180300,182463118,287,287,287,287,3769
|
|
20250228,180200,182463118,287,287,287,287,0
|
|
20250228,180100,182463118,287,287,287,287,0
|
|
20250228,180000,182463118,287,287,287,287,0
|
|
20250228,175900,182463118,287,287,287,287,0
|
|
20250228,175800,182463118,287,287,287,287,0
|
|
20250228,175700,182463118,287,287,287,287,0
|
|
20250228,175600,182463118,287,287,287,287,0
|
|
20250228,175500,182463118,287,287,287,287,0
|
|
20250228,175400,182463118,287,287,287,287,0
|
|
20250228,175300,182463118,287,287,287,287,0
|
|
20250228,175200,182463118,287,287,287,287,0
|
|
20250228,175100,182463118,287,287,287,287,0
|
|
20250228,175000,182463118,287,287,287,287,0
|
|
20250228,174900,182463118,287,287,287,287,0
|
|
20250228,174800,182463118,287,287,287,287,0
|
|
20250228,174700,182463118,287,287,287,287,0
|
|
20250228,174600,182463118,287,287,287,287,0
|
|
20250228,174500,182463118,287,287,287,287,0
|
|
20250228,174400,182463118,287,287,287,287,0
|
|
20250228,174300,182463118,287,287,287,287,0
|
|
20250228,174200,182463118,287,287,287,287,0
|
|
20250228,174100,182463118,287,287,287,287,0
|
|
20250228,174000,182463118,287,287,287,287,0
|
|
20250228,173900,182463118,287,287,287,287,0
|
|
20250228,173800,182463118,287,287,287,287,0
|
|
20250228,173700,182463118,287,287,287,287,0
|
|
20250228,173600,182463118,287,287,287,287,0
|
|
20250228,173500,182463118,287,287,287,287,0
|
|
20250228,173400,182463118,287,287,287,287,0
|
|
20250228,173300,182463118,287,287,287,287,3769
|
|
20250228,173200,182463118,287,287,287,287,0
|
|
20250228,173100,182463118,287,287,287,287,0
|
|
20250228,173000,182463118,287,287,287,287,0
|
|
20250228,172900,182463118,287,287,287,287,0
|
|
20250228,172800,182463118,287,287,287,287,0
|
|
20250228,172700,182463118,287,287,287,287,0
|
|
20250228,172600,182463118,287,287,287,287,0
|
|
20250228,172500,182463118,287,287,287,287,0
|
|
20250228,172400,182463118,287,287,287,287,0
|
|
20250228,172300,182463118,287,287,287,287,0
|
|
20250228,172200,182463118,287,287,287,287,0
|
|
20250228,172100,182463118,287,287,287,287,0
|
|
20250228,172000,182463118,287,287,287,287,0
|
|
20250228,171900,182463118,287,287,287,287,0
|
|
20250228,171800,182463118,287,287,287,287,0
|
|
20250228,171700,182463118,287,287,287,287,0
|
|
20250228,171600,182463118,287,287,287,287,0
|
|
20250228,171500,182463118,287,287,287,287,0
|
|
20250228,171400,182463118,287,287,287,287,0
|
|
20250228,171300,182463118,287,287,287,287,0
|
|
20250228,171200,182463118,287,287,287,287,0
|
|
20250228,171100,182463118,287,287,287,287,0
|
|
20250228,171000,182463118,287,287,287,287,0
|
|
20250228,170900,182463118,287,287,287,287,0
|
|
20250228,170800,182463118,287,287,287,287,0
|
|
20250228,170700,182463118,287,287,287,287,0
|
|
20250228,170600,182463118,287,287,287,287,0
|
|
20250228,170500,182463118,287,287,287,287,0
|
|
20250228,170400,182463118,287,287,287,287,0
|
|
20250228,170300,182463118,287,287,287,287,3769
|
|
20250228,170200,182463118,287,287,287,287,0
|
|
20250228,170100,182463118,287,287,287,287,0
|
|
20250228,170000,182463118,287,287,287,287,0
|
|
20250228,165900,182463118,287,287,287,287,0
|
|
20250228,165800,182463118,287,287,287,287,0
|
|
20250228,165700,182463118,287,287,287,287,0
|
|
20250228,165600,182463118,287,287,287,287,0
|
|
20250228,165500,182463118,287,287,287,287,0
|
|
20250228,165400,182463118,287,287,287,287,0
|
|
20250228,165300,182463118,287,287,287,287,0
|
|
20250228,165200,182463118,287,287,287,287,0
|
|
20250228,165100,182463118,287,287,287,287,0
|
|
20250228,165000,182463118,287,287,287,287,0
|
|
20250228,164900,182463118,287,287,287,287,0
|
|
20250228,164800,182463118,287,287,287,287,0
|
|
20250228,164700,182463118,287,287,287,287,0
|
|
20250228,164600,182463118,287,287,287,287,0
|
|
20250228,164500,182463118,287,287,287,287,0
|
|
20250228,164400,182463118,287,287,287,287,0
|
|
20250228,164300,182463118,287,287,287,287,0
|
|
20250228,164200,182463118,287,287,287,287,0
|
|
20250228,164100,182463118,287,287,287,287,0
|
|
20250228,164000,182463118,287,287,287,287,0
|
|
20250228,163900,182463118,287,287,287,287,0
|
|
20250228,163800,182463118,287,287,287,287,0
|
|
20250228,163700,182463118,287,287,287,287,0
|
|
20250228,163600,182463118,287,287,287,287,0
|
|
20250228,163500,182463118,287,287,287,287,0
|
|
20250228,163400,182463118,287,287,287,287,0
|
|
20250228,163300,182463118,287,287,287,287,3769
|
|
20250228,163200,182463118,287,287,287,287,0
|
|
20250228,163100,182463118,287,287,287,287,0
|
|
20250228,163000,182463118,287,287,287,287,0
|
|
20250228,162900,182463118,287,287,287,287,0
|
|
20250228,162800,182463118,287,287,287,287,0
|
|
20250228,162700,182463118,287,287,287,287,0
|
|
20250228,162600,182463118,287,287,287,287,0
|
|
20250228,162500,182463118,287,287,287,287,0
|
|
20250228,162400,182463118,287,287,287,287,0
|
|
20250228,162300,182463118,287,287,287,287,0
|
|
20250228,162200,182463118,287,287,287,287,0
|
|
20250228,162100,182463118,287,287,287,287,0
|
|
20250228,162000,182463118,287,287,287,287,0
|
|
20250228,161900,182463118,287,287,287,287,0
|
|
20250228,161800,182463118,287,287,287,287,0
|
|
20250228,161700,182463118,287,287,287,287,0
|
|
20250228,161600,182463118,287,287,287,287,0
|
|
20250228,161500,182463118,287,287,287,287,0
|
|
20250228,161400,182463118,287,287,287,287,0
|
|
20250228,161300,182463118,287,287,287,287,0
|
|
20250228,161200,182463118,287,287,287,287,0
|
|
20250228,161100,182463118,287,287,287,287,0
|
|
20250228,161000,182463118,287,287,287,287,0
|
|
20250228,160900,182463118,287,287,287,287,0
|
|
20250228,160800,182463118,287,287,287,287,0
|
|
20250228,160700,182463118,287,287,287,287,0
|
|
20250228,160600,182463118,287,287,287,287,0
|
|
20250228,160500,182463118,287,287,287,287,0
|
|
20250228,160400,182463118,287,287,287,287,0
|
|
20250228,160300,182463118,287,287,287,287,3769
|
|
20250228,160200,182463118,287,287,287,287,0
|
|
20250228,160100,182463118,287,287,287,287,0
|
|
20250228,160000,182463118,287,287,287,287,0
|
|
20250228,155900,182463118,287,287,287,287,0
|
|
20250228,155800,182463118,287,287,287,287,0
|
|
20250228,155700,182463118,287,287,287,287,0
|
|
20250228,155600,182463118,287,287,287,287,0
|
|
20250228,155500,182463118,287,287,287,287,0
|
|
20250228,155400,182463118,287,287,287,287,0
|
|
20250228,155300,182463118,287,287,287,287,0
|
|
20250228,155200,182463118,287,287,287,287,0
|
|
20250228,155100,182463118,287,287,287,287,0
|
|
20250228,155000,182463118,287,287,287,287,0
|
|
20250228,154900,182463118,287,287,287,287,0
|
|
20250228,154800,182463118,287,287,287,287,0
|
|
20250228,154700,182463118,287,287,287,287,0
|
|
20250228,154600,182463118,287,287,287,287,0
|
|
20250228,154500,182463118,287,287,287,287,0
|
|
20250228,154400,182463118,287,287,287,287,0
|
|
20250228,154300,182463118,287,287,287,287,0
|
|
20250228,154200,182463118,287,287,287,287,0
|
|
20250228,154100,182463118,287,287,287,287,0
|
|
20250228,154000,182463118,287,287,287,287,0
|
|
20250228,153900,182463118,287,287,287,287,0
|
|
20250228,153800,182463118,287,287,287,287,0
|
|
20250228,153700,182463118,287,287,287,287,0
|
|
20250228,153600,182463118,287,287,287,287,0
|
|
20250228,153500,182463118,287,287,287,287,0
|
|
20250228,153400,182463118,287,287,287,287,0
|
|
20250228,153300,182463118,287,287,287,287,3769
|
|
20250228,153200,182463118,287,287,287,287,0
|
|
20250228,153100,182463118,287,287,287,287,0
|
|
20250228,153000,182463118,287,287,287,287,3769
|
|
20250228,152900,181381415,287,287,287,287,0
|
|
20250228,152800,181381415,287,287,287,287,0
|
|
20250228,152700,181381415,287,287,287,287,0
|
|
20250228,152600,181381415,287,287,287,287,0
|
|
20250228,152500,181381415,287,287,287,287,0
|
|
20250228,152400,181381415,287,287,287,287,0
|
|
20250228,152300,181381415,287,287,287,287,0
|
|
20250228,152200,181381415,287,287,287,287,0
|
|
20250228,152100,181381415,287,287,287,287,0
|
|
20250228,152000,181381415,287,287,287,287,0
|
|
20250228,151900,181381415,287,287,287,287,149
|
|
20250228,151800,181338652,288,287,288,287,416
|
|
20250228,151700,181218910,287,287,287,287,26
|
|
20250228,151600,181211448,287,287,287,287,76
|
|
20250228,151500,181189636,288,287,288,287,568
|
|
20250228,151400,181026120,287,287,287,287,8
|
|
20250228,151300,181023824,287,287,288,287,1182
|
|
20250228,151200,180683510,288,287,288,287,5478
|
|
20250228,151100,179111323,287,289,289,287,490
|
|
20250228,151000,178970671,287,288,289,287,3084
|
|
20250228,150900,178079999,288,288,288,288,1
|
|
20250228,150800,178079711,287,288,289,287,824
|
|
20250228,150700,177842868,288,288,288,288,533
|
|
20250228,150600,177689364,288,288,288,288,2259
|
|
20250228,150500,177038772,289,289,289,289,362
|
|
20250228,150400,176934154,288,288,288,288,4260
|
|
20250228,150300,175707274,289,289,289,289,23050
|
|
20250228,150200,169045824,289,289,289,289,0
|
|
20250228,150100,169045824,289,289,289,289,0
|
|
20250228,150000,169045824,289,289,289,289,10
|
|
20250228,145900,169042934,289,289,289,289,0
|
|
20250228,145800,169042934,289,289,289,289,10
|
|
20250228,145700,169040044,289,289,289,289,401
|
|
20250228,145600,168924155,288,289,289,288,701
|
|
20250228,145500,168721567,289,289,289,289,0
|
|
20250228,145400,168721567,289,289,289,289,3410
|
|
20250228,145300,167736077,289,289,289,289,0
|
|
20250228,145200,167736077,289,289,289,289,10
|
|
20250228,145100,167733187,289,289,289,289,1
|
|
20250228,145000,167732898,288,288,288,288,30
|
|
20250228,144900,167724258,289,289,289,289,122
|
|
20250228,144800,167689000,289,289,289,289,6040
|
|
20250228,144700,165943440,289,288,289,288,5590
|
|
20250228,144600,164333519,287,287,287,287,10
|
|
20250228,144500,164330649,286,286,287,286,3104
|
|
20250228,144400,163441903,287,287,287,287,102
|
|
20250228,144300,163412629,288,288,288,288,29
|
|
20250228,144200,163404277,288,288,288,288,34752
|
|
20250228,144100,153395701,288,287,288,287,941
|
|
20250228,144000,153125633,287,287,287,287,12000
|
|
20250228,143900,149681633,287,287,287,287,0
|
|
20250228,143800,149681633,287,287,287,287,0
|
|
20250228,143700,149681633,287,287,287,287,8
|
|
20250228,143600,149679337,286,286,286,286,1531
|
|
20250228,143500,149241471,285,287,287,285,2630
|
|
20250228,143400,148491161,287,286,287,286,501
|
|
20250228,143300,148347375,286,286,286,286,5102
|
|
20250228,143200,146888203,286,286,286,286,0
|
|
20250228,143100,146888203,286,286,286,286,0
|
|
20250228,143000,146888203,286,286,286,286,1000
|
|
20250228,142900,146602203,287,287,287,287,0
|
|
20250228,142800,146602203,287,287,287,287,0
|
|
20250228,142700,146602203,287,287,287,287,0
|
|
20250228,142600,146602203,287,287,287,287,0
|
|
20250228,142500,146602203,287,287,287,287,50
|
|
20250228,142400,146587853,286,286,286,286,1000
|
|
20250228,142300,146301853,287,287,287,287,50
|
|
20250228,142200,146287503,287,287,287,287,513
|
|
20250228,142100,146140272,286,286,286,286,0
|
|
20250228,142000,146140272,286,286,286,286,10
|
|
20250228,141900,146137412,287,287,287,287,0
|
|
20250228,141800,146137412,287,287,287,287,50
|
|
20250228,141700,146123062,287,287,287,287,0
|
|
20250228,141600,146123062,287,287,287,287,0
|
|
20250228,141500,146123062,287,286,287,286,15000
|
|
20250228,141400,141819026,286,286,286,286,2
|
|
20250228,141300,141818454,285,285,285,285,49
|
|
20250228,141200,141804489,285,285,285,285,0
|
|
20250228,141100,141804489,285,285,285,285,0
|
|
20250228,141000,141804489,285,285,285,285,1000
|
|
20250228,140900,141519489,286,286,286,286,25
|
|
20250228,140800,141512339,286,286,286,286,2
|
|
20250228,140700,141511767,286,285,286,285,1122
|
|
20250228,140600,141191875,286,286,286,286,2001
|
|
20250228,140500,140619589,285,285,285,285,0
|
|
20250228,140400,140619589,285,285,285,285,1
|
|
20250228,140300,140619304,286,286,286,286,460
|
|
20250228,140200,140487744,286,286,286,286,2048
|
|
20250228,140100,139902016,286,286,286,286,0
|
|
20250228,140000,139902016,286,286,286,286,20
|
|
20250228,135900,139896296,286,286,286,286,20
|
|
20250228,135800,139890576,286,286,286,286,0
|
|
20250228,135700,139890576,286,286,286,286,3000
|
|
20250228,135600,139032576,286,286,286,286,0
|
|
20250228,135500,139032576,286,286,286,286,0
|
|
20250228,135400,139032576,286,286,286,286,0
|
|
20250228,135300,139032576,286,286,286,286,0
|
|
20250228,135200,139032576,286,286,286,286,0
|
|
20250228,135100,139032576,286,286,286,286,0
|
|
20250228,135000,139032576,286,286,286,286,0
|
|
20250228,134900,139032576,286,286,286,286,0
|
|
20250228,134800,139032576,286,286,286,286,0
|
|
20250228,134700,139032576,286,286,286,286,0
|
|
20250228,134600,139032576,286,286,286,286,19
|
|
20250228,134500,139027142,286,285,286,285,81
|
|
20250228,134400,139004056,285,285,285,285,0
|
|
20250228,134300,139004056,285,285,285,285,0
|
|
20250228,134200,139004056,285,285,285,285,0
|
|
20250228,134100,139004056,285,285,285,285,0
|
|
20250228,134000,139004056,285,285,285,285,0
|
|
20250228,133900,139004056,285,285,285,285,0
|
|
20250228,133800,139004056,285,285,285,285,0
|
|
20250228,133700,139004056,285,285,285,285,274
|
|
20250228,133600,138925966,285,285,285,285,0
|
|
20250228,133500,138925966,285,285,285,285,29
|
|
20250228,133400,138917701,286,286,286,286,1
|
|
20250228,133300,138917415,286,286,286,286,0
|
|
20250228,133200,138917415,286,286,286,286,1
|
|
20250228,133100,138917129,286,286,286,286,42
|
|
20250228,133000,138905117,286,286,286,286,0
|
|
20250228,132900,138905117,286,286,286,286,9
|
|
20250228,132800,138902543,285,285,285,285,1000
|
|
20250228,132700,138617543,285,285,285,285,0
|
|
20250228,132600,138617543,285,285,285,285,493
|
|
20250228,132500,138477038,286,286,286,286,0
|
|
20250228,132400,138477038,286,286,286,286,20
|
|
20250228,132300,138471318,286,286,286,286,0
|
|
20250228,132200,138471318,286,286,286,286,0
|
|
20250228,132100,138471318,286,286,286,286,0
|
|
20250228,132000,138471318,286,286,286,286,12
|
|
20250228,131900,138467886,285,285,285,285,1
|
|
20250228,131800,138467601,286,286,286,286,0
|
|
20250228,131700,138467601,286,286,286,286,0
|
|
20250228,131600,138467601,286,286,286,286,0
|
|
20250228,131500,138467601,286,286,286,286,3
|
|
20250228,131400,138466743,285,285,285,285,0
|
|
20250228,131300,138466743,285,285,285,285,550
|
|
20250228,131200,138309993,285,285,285,285,1000
|
|
20250228,131100,138024993,285,284,285,284,8450
|
|
20250228,131000,135625183,284,284,284,284,0
|
|
20250228,130900,135625183,284,284,284,284,0
|
|
20250228,130800,135625183,284,284,284,284,0
|
|
20250228,130700,135625183,284,284,284,284,0
|
|
20250228,130600,135625183,284,283,284,282,21638
|
|
20250228,130500,129523178,284,284,284,284,0
|
|
20250228,130400,129523178,284,284,284,284,19
|
|
20250228,130300,129517782,282,282,282,282,0
|
|
20250228,130200,129517782,282,283,283,282,102
|
|
20250228,130100,129488917,284,284,284,284,0
|
|
20250228,130000,129488917,284,283,284,283,927
|
|
20250228,125900,129226575,283,283,283,283,6453
|
|
20250228,125800,127400376,284,284,284,284,42
|
|
20250228,125700,127388448,283,283,283,283,0
|
|
20250228,125600,127388448,283,283,283,283,0
|
|
20250228,125500,127388448,283,283,283,283,2
|
|
20250228,125400,127387882,283,283,283,283,0
|
|
20250228,125300,127387882,283,283,283,283,0
|
|
20250228,125200,127387882,283,283,283,283,200
|
|
20250228,125100,127331282,285,285,285,285,44
|
|
20250228,125000,127318742,283,284,284,283,112
|
|
20250228,124900,127287034,285,285,285,285,0
|
|
20250228,124800,127287034,285,285,285,285,0
|
|
20250228,124700,127287034,285,285,285,285,11
|
|
20250228,124600,127283899,284,284,284,284,0
|
|
20250228,124500,127283899,284,284,284,284,0
|
|
20250228,124400,127283899,284,285,285,284,70342
|
|
20250228,124300,107240523,286,286,286,286,0
|
|
20250228,124200,107240523,286,286,286,286,17
|
|
20250228,124100,107235661,286,286,286,286,5
|
|
20250228,124000,107234231,285,285,285,285,632
|
|
20250228,123900,107054111,285,285,285,285,0
|
|
20250228,123800,107054111,285,285,285,285,0
|
|
20250228,123700,107054111,285,285,285,285,0
|
|
20250228,123600,107054111,285,285,285,285,0
|
|
20250228,123500,107054111,285,285,285,285,43
|
|
20250228,123400,107041856,284,284,284,284,0
|
|
20250228,123300,107041856,284,284,284,284,0
|
|
20250228,123200,107041856,284,284,284,284,0
|
|
20250228,123100,107041856,284,284,284,284,1000
|
|
20250228,123000,106757856,285,285,285,285,60
|
|
20250228,122900,106740756,284,284,284,284,605
|
|
20250228,122800,106568936,284,284,284,284,0
|
|
20250228,122700,106568936,284,284,284,284,0
|
|
20250228,122600,106568936,284,284,284,284,0
|
|
20250228,122500,106568936,284,284,284,284,0
|
|
20250228,122400,106568936,284,284,284,284,0
|
|
20250228,122300,106568936,284,284,284,284,3
|
|
20250228,122200,106568084,285,285,285,285,1
|
|
20250228,122100,106567799,285,285,285,285,0
|
|
20250228,122000,106567799,285,285,285,285,4000
|
|
20250228,121900,105427799,285,285,285,284,118
|
|
20250228,121800,105394245,284,284,284,284,0
|
|
20250228,121700,105394245,284,285,285,284,25001
|
|
20250228,121600,98293960,284,283,284,283,2262
|
|
20250228,121500,97652775,284,284,284,284,0
|
|
20250228,121400,97652775,284,284,284,284,0
|
|
20250228,121300,97652775,284,284,284,284,0
|
|
20250228,121200,97652775,284,284,284,284,0
|
|
20250228,121100,97652775,284,284,284,284,0
|
|
20250228,121000,97652775,284,284,284,284,0
|
|
20250228,120900,97652775,284,284,284,284,0
|
|
20250228,120800,97652775,284,284,284,284,0
|
|
20250228,120700,97652775,284,284,284,284,0
|
|
20250228,120600,97652775,284,284,284,284,0
|
|
20250228,120500,97652775,284,284,284,284,32
|
|
20250228,120400,97643687,284,282,284,282,2924
|
|
20250228,120300,96819060,283,283,283,283,1
|
|
20250228,120200,96818777,283,283,283,283,1
|
|
20250228,120100,96818494,283,283,283,283,0
|
|
20250228,120000,96818494,283,284,284,283,106
|
|
20250228,115900,96788494,284,284,284,284,3
|
|
20250228,115800,96787642,284,284,284,283,189
|
|
20250228,115700,96734138,284,283,284,283,654
|
|
20250228,115600,96549052,284,284,284,284,0
|
|
20250228,115500,96549052,284,284,284,284,0
|
|
20250228,115400,96549052,284,283,284,283,82
|
|
20250228,115300,96525838,283,283,283,283,3023
|
|
20250228,115200,95670329,283,283,283,283,0
|
|
20250228,115100,95670329,283,283,283,283,0
|
|
20250228,115000,95670329,283,283,283,283,44
|
|
20250228,114900,95657877,283,283,283,283,35
|
|
20250228,114800,95647972,282,282,282,282,10936
|
|
20250228,114700,92564020,282,282,282,282,0
|
|
20250228,114600,92564020,282,282,282,282,0
|
|
20250228,114500,92564020,282,282,282,282,0
|
|
20250228,114400,92564020,282,282,282,282,0
|
|
20250228,114300,92564020,282,282,282,282,1139
|
|
20250228,114200,92242822,282,282,282,282,1826
|
|
20250228,114100,91727890,283,283,283,283,2
|
|
20250228,114000,91727324,284,284,284,284,0
|
|
20250228,113900,91727324,284,284,284,284,0
|
|
20250228,113800,91727324,284,284,284,284,0
|
|
20250228,113700,91727324,284,283,284,283,153
|
|
20250228,113600,91684024,283,282,283,282,4357
|
|
20250228,113500,90455280,283,283,283,283,0
|
|
20250228,113400,90455280,283,283,283,283,1
|
|
20250228,113300,90454997,283,283,283,283,0
|
|
20250228,113200,90454997,283,283,283,283,0
|
|
20250228,113100,90454997,283,283,283,283,0
|
|
20250228,113000,90454997,283,283,283,283,0
|
|
20250228,112900,90454997,283,283,283,283,0
|
|
20250228,112800,90454997,283,283,283,283,0
|
|
20250228,112700,90454997,283,283,283,283,1
|
|
20250228,112600,90454714,282,282,282,282,3459
|
|
20250228,112500,89479276,284,284,284,284,0
|
|
20250228,112400,89479276,284,284,284,284,0
|
|
20250228,112300,89479276,284,284,284,282,649
|
|
20250228,112200,89296169,282,283,283,282,1852
|
|
20250228,112100,88772084,283,283,283,283,0
|
|
20250228,112000,88772084,283,283,283,283,580
|
|
20250228,111900,88607944,284,284,284,284,0
|
|
20250228,111800,88607944,284,284,284,284,543
|
|
20250228,111700,88453732,284,284,284,284,0
|
|
20250228,111600,88453732,284,284,284,284,0
|
|
20250228,111500,88453732,284,284,284,284,0
|
|
20250228,111400,88453732,284,284,284,284,0
|
|
20250228,111300,88453732,284,284,284,284,0
|
|
20250228,111200,88453732,284,284,284,284,2
|
|
20250228,111100,88453164,283,284,284,283,1274
|
|
20250228,111000,88092621,284,283,284,283,501
|
|
20250228,110900,87950837,284,284,284,284,1
|
|
20250228,110800,87950553,283,283,283,283,0
|
|
20250228,110700,87950553,283,283,283,283,3
|
|
20250228,110600,87949704,284,284,284,284,10
|
|
20250228,110500,87946864,284,284,284,284,0
|
|
20250228,110400,87946864,284,284,284,284,2
|
|
20250228,110300,87946296,284,284,284,284,0
|
|
20250228,110200,87946296,284,284,284,284,1
|
|
20250228,110100,87946012,283,284,284,283,3292
|
|
20250228,110000,87012046,284,284,284,284,0
|
|
20250228,105900,87012046,284,282,284,282,510
|
|
20250228,105800,86868206,284,283,284,283,1054
|
|
20250228,105700,86569880,284,284,284,284,0
|
|
20250228,105600,86569880,284,284,284,284,11
|
|
20250228,105500,86566756,282,283,283,282,2880
|
|
20250228,105400,85752215,283,283,283,283,3000
|
|
20250228,105300,84903215,283,282,283,282,4
|
|
20250228,105200,84902086,282,282,282,282,0
|
|
20250228,105100,84902086,282,282,282,282,0
|
|
20250228,105000,84902086,282,282,282,282,0
|
|
20250228,104900,84902086,282,282,282,282,13
|
|
20250228,104800,84898420,282,282,282,282,0
|
|
20250228,104700,84898420,282,282,282,282,0
|
|
20250228,104600,84898420,282,282,282,282,52
|
|
20250228,104500,84883756,282,282,282,282,0
|
|
20250228,104400,84883756,282,282,282,282,0
|
|
20250228,104300,84883756,282,283,283,282,211
|
|
20250228,104200,84824253,282,282,282,282,0
|
|
20250228,104100,84824253,282,283,283,282,32
|
|
20250228,104000,84815228,283,283,283,282,807
|
|
20250228,103900,84587644,282,282,282,282,0
|
|
20250228,103800,84587644,282,282,282,282,0
|
|
20250228,103700,84587644,282,282,282,282,1182
|
|
20250228,103600,84254320,283,283,283,283,0
|
|
20250228,103500,84254320,283,282,283,282,3
|
|
20250228,103400,84253473,282,282,282,282,1575
|
|
20250228,103300,83809323,282,282,282,282,4731
|
|
20250228,103200,82475181,283,282,283,282,21
|
|
20250228,103100,82469258,283,283,283,283,0
|
|
20250228,103000,82469258,283,283,283,283,0
|
|
20250228,102900,82469258,283,283,283,283,0
|
|
20250228,102800,82469258,283,283,283,283,2
|
|
20250228,102700,82468692,281,281,281,281,10000
|
|
20250228,102600,79658692,282,282,282,281,127
|
|
20250228,102500,79622879,282,282,282,282,0
|
|
20250228,102400,79622879,282,282,282,282,50
|
|
20250228,102300,79608779,281,281,281,281,1357
|
|
20250228,102200,79227462,282,281,282,281,842
|
|
20250228,102100,78990857,281,282,282,281,10003
|
|
20250228,102000,76170012,282,282,282,282,1
|
|
20250228,101900,76169730,281,281,281,281,124
|
|
20250228,101800,76134886,282,282,282,282,0
|
|
20250228,101700,76134886,282,282,282,282,2
|
|
20250228,101600,76134322,281,282,282,281,396
|
|
20250228,101500,76023039,282,283,283,282,80
|
|
20250228,101400,76000478,283,283,283,283,11
|
|
20250228,101300,75997365,282,282,282,282,4683
|
|
20250228,101200,74676759,283,282,283,282,868
|
|
20250228,101100,74431982,282,282,282,282,13
|
|
20250228,101000,74428316,282,282,283,282,2449
|
|
20250228,100900,73737696,282,282,282,282,3097
|
|
20250228,100800,72864342,283,283,283,283,0
|
|
20250228,100700,72864342,283,283,283,283,1001
|
|
20250228,100600,72581059,282,283,283,281,4015
|
|
20250228,100500,71445829,283,282,283,282,1995
|
|
20250228,100400,70882239,283,282,283,282,263
|
|
20250228,100300,70808056,282,282,282,282,10240
|
|
20250228,100200,67920376,282,282,282,282,9826
|
|
20250228,100100,65149444,283,284,284,282,6
|
|
20250228,100000,65147748,284,282,284,282,77
|
|
20250228,095900,65126022,283,283,284,283,358
|
|
20250228,095800,65024704,283,283,283,283,0
|
|
20250228,095700,65024704,283,283,283,283,0
|
|
20250228,095600,65024704,283,283,283,283,5347
|
|
20250228,095500,63511503,283,284,284,283,3643
|
|
20250228,095400,62477533,283,283,284,283,124
|
|
20250228,095300,62442421,283,285,285,283,14123
|
|
20250228,095200,58445598,283,283,283,283,8232
|
|
20250228,095100,56115942,284,283,285,283,553
|
|
20250228,095000,55958889,284,284,284,284,15
|
|
20250228,094900,55954629,283,285,285,283,10
|
|
20250228,094800,55951785,285,284,285,284,37078
|
|
20250228,094700,45421628,285,285,285,285,21
|
|
20250228,094600,45415643,286,285,286,284,1221
|
|
20250228,094500,45067623,285,286,286,285,2416
|
|
20250228,094400,44379020,286,286,286,286,50
|
|
20250228,094300,44364720,286,286,286,286,3
|
|
20250228,094200,44363862,286,286,287,286,630
|
|
20250228,094100,44183678,287,288,288,286,3
|
|
20250228,094000,44182817,287,288,288,286,3
|
|
20250228,093900,44181956,288,287,288,286,2202
|
|
20250228,093800,43548699,286,287,288,285,2188
|
|
20250228,093700,42920755,288,286,288,286,4853
|
|
20250228,093600,41530913,286,287,289,286,4182
|
|
20250228,093500,40327853,286,285,286,285,3876
|
|
20250228,093400,39221137,285,285,285,285,3942
|
|
20250228,093300,38097667,286,287,287,285,2427
|
|
20250228,093200,37405967,286,286,286,286,215
|
|
20250228,093100,37344477,286,286,286,286,998
|
|
20250228,093000,37059049,287,287,287,287,0
|
|
20250228,092900,37059049,287,287,287,286,1467
|
|
20250228,092800,36639484,286,286,286,286,1
|
|
20250228,092700,36639198,287,287,287,287,0
|
|
20250228,092600,36639198,287,286,288,286,4056
|
|
20250228,092500,35477179,287,287,288,286,2503
|
|
20250228,092400,34759316,288,288,288,288,0
|
|
20250228,092300,34759316,288,286,289,284,26095
|
|
20250228,092200,27328686,288,287,288,287,6
|
|
20250228,092100,27326962,287,286,287,286,2360
|
|
20250228,092000,26651005,287,287,287,287,0
|
|
20250228,091900,26651005,287,287,287,287,1
|
|
20250228,091800,26650718,286,286,287,286,143
|
|
20250228,091700,26609819,287,286,287,286,129
|
|
20250228,091600,26572924,286,286,286,286,299
|
|
20250228,091500,26487410,286,285,286,285,1209
|
|
20250228,091400,26142842,287,287,287,287,0
|
|
20250228,091300,26142842,287,286,287,286,201
|
|
20250228,091200,26085351,285,286,286,285,3532
|
|
20250228,091100,25078716,286,287,287,286,186
|
|
20250228,091000,25025470,287,285,287,285,4
|
|
20250228,090900,25024326,287,287,287,287,0
|
|
20250228,090800,25024326,287,287,287,286,103
|
|
20250228,090700,24994865,286,286,286,286,10999
|
|
20250228,090600,21849151,286,286,286,286,250
|
|
20250228,090500,21777651,287,286,288,286,1310
|
|
20250228,090400,21401989,285,286,286,285,3021
|
|
20250228,090300,20539994,286,284,287,284,24558
|
|
20250228,090200,13524424,286,285,286,285,107
|
|
20250228,090100,13493928,285,285,288,285,28511
|
|
20250228,090000,5341852,285,284,285,283,18822
|