609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,190600,1759334791,630,630,630,630,31697
|
|
20250228,190500,1759334791,630,630,630,630,0
|
|
20250228,190400,1759334791,630,630,630,630,0
|
|
20250228,190300,1759334791,630,630,630,630,0
|
|
20250228,190200,1759334791,630,630,630,630,0
|
|
20250228,190100,1759334791,630,630,630,630,0
|
|
20250228,190000,1759334791,630,630,630,630,0
|
|
20250228,185900,1759334791,630,630,630,630,0
|
|
20250228,185800,1759334791,630,630,630,630,0
|
|
20250228,185700,1759334791,630,630,630,630,0
|
|
20250228,185600,1759334791,630,630,630,630,0
|
|
20250228,185500,1759334791,630,630,630,630,0
|
|
20250228,185400,1759334791,630,630,630,630,0
|
|
20250228,185300,1759334791,630,630,630,630,0
|
|
20250228,185200,1759334791,630,630,630,630,0
|
|
20250228,185100,1759334791,630,630,630,630,0
|
|
20250228,185000,1759334791,630,630,630,630,0
|
|
20250228,184900,1759334791,630,630,630,630,0
|
|
20250228,184800,1759334791,630,630,630,630,0
|
|
20250228,184700,1759334791,630,630,630,630,0
|
|
20250228,184600,1759334791,630,630,630,630,0
|
|
20250228,184500,1759334791,630,630,630,630,0
|
|
20250228,184400,1759334791,630,630,630,630,0
|
|
20250228,184300,1759334791,630,630,630,630,0
|
|
20250228,184200,1759334791,630,630,630,630,0
|
|
20250228,184100,1759334791,630,630,630,630,0
|
|
20250228,184000,1759334791,630,630,630,630,0
|
|
20250228,183900,1759334791,630,630,630,630,0
|
|
20250228,183800,1759334791,630,630,630,630,0
|
|
20250228,183700,1759334791,630,630,630,630,0
|
|
20250228,183600,1759334791,630,630,630,630,31697
|
|
20250228,183500,1759334791,630,630,630,630,0
|
|
20250228,183400,1759334791,630,630,630,630,0
|
|
20250228,183300,1759334791,630,630,630,630,0
|
|
20250228,183200,1759334791,630,630,630,630,0
|
|
20250228,183100,1759334791,630,630,630,630,0
|
|
20250228,183000,1759334791,630,630,630,630,0
|
|
20250228,182900,1759334791,630,630,630,630,0
|
|
20250228,182800,1759334791,630,630,630,630,0
|
|
20250228,182700,1759334791,630,630,630,630,0
|
|
20250228,182600,1759334791,630,630,630,630,0
|
|
20250228,182500,1759334791,630,630,630,630,0
|
|
20250228,182400,1759334791,630,630,630,630,0
|
|
20250228,182300,1759334791,630,630,630,630,0
|
|
20250228,182200,1759334791,630,630,630,630,0
|
|
20250228,182100,1759334791,630,630,630,630,0
|
|
20250228,182000,1759334791,630,630,630,630,0
|
|
20250228,181900,1759334791,630,630,630,630,0
|
|
20250228,181800,1759334791,630,630,630,630,0
|
|
20250228,181700,1759334791,630,630,630,630,0
|
|
20250228,181600,1759334791,630,630,630,630,0
|
|
20250228,181500,1759334791,630,630,630,630,0
|
|
20250228,181400,1759334791,630,630,630,630,0
|
|
20250228,181300,1759334791,630,630,630,630,0
|
|
20250228,181200,1759334791,630,630,630,630,0
|
|
20250228,181100,1759334791,630,630,630,630,0
|
|
20250228,181000,1759334791,630,630,630,630,0
|
|
20250228,180900,1759334791,630,630,630,630,0
|
|
20250228,180800,1759334791,630,630,630,630,0
|
|
20250228,180700,1759334791,630,630,630,630,0
|
|
20250228,180600,1759334791,630,630,630,630,31697
|
|
20250228,180500,1759334791,630,630,630,630,0
|
|
20250228,180400,1759334791,630,630,630,630,0
|
|
20250228,180300,1759334791,630,630,630,630,0
|
|
20250228,180200,1759334791,630,630,630,630,0
|
|
20250228,180100,1759334791,630,630,630,630,0
|
|
20250228,180000,1759334791,630,630,630,630,0
|
|
20250228,175900,1759334791,630,630,630,630,0
|
|
20250228,175800,1759334791,630,630,630,630,0
|
|
20250228,175700,1759334791,630,630,630,630,0
|
|
20250228,175600,1759334791,630,630,630,630,0
|
|
20250228,175500,1759334791,630,630,630,630,0
|
|
20250228,175400,1759334791,630,630,630,630,0
|
|
20250228,175300,1759334791,630,630,630,630,0
|
|
20250228,175200,1759334791,630,630,630,630,0
|
|
20250228,175100,1759334791,630,630,630,630,0
|
|
20250228,175000,1759334791,630,630,630,630,0
|
|
20250228,174900,1759334791,630,630,630,630,0
|
|
20250228,174800,1759334791,630,630,630,630,0
|
|
20250228,174700,1759334791,630,630,630,630,0
|
|
20250228,174600,1759334791,630,630,630,630,0
|
|
20250228,174500,1759334791,630,630,630,630,0
|
|
20250228,174400,1759334791,630,630,630,630,0
|
|
20250228,174300,1759334791,630,630,630,630,0
|
|
20250228,174200,1759334791,630,630,630,630,0
|
|
20250228,174100,1759334791,630,630,630,630,0
|
|
20250228,174000,1759334791,630,630,630,630,0
|
|
20250228,173900,1759334791,630,630,630,630,0
|
|
20250228,173800,1759334791,630,630,630,630,0
|
|
20250228,173700,1759334791,630,630,630,630,0
|
|
20250228,173600,1759334791,630,630,630,630,31697
|
|
20250228,173500,1759334791,630,630,630,630,0
|
|
20250228,173400,1759334791,630,630,630,630,0
|
|
20250228,173300,1759334791,630,630,630,630,0
|
|
20250228,173200,1759334791,630,630,630,630,0
|
|
20250228,173100,1759334791,630,630,630,630,0
|
|
20250228,173000,1759334791,630,630,630,630,0
|
|
20250228,172900,1759334791,630,630,630,630,0
|
|
20250228,172800,1759334791,630,630,630,630,0
|
|
20250228,172700,1759334791,630,630,630,630,0
|
|
20250228,172600,1759334791,630,630,630,630,0
|
|
20250228,172500,1759334791,630,630,630,630,0
|
|
20250228,172400,1759334791,630,630,630,630,0
|
|
20250228,172300,1759334791,630,630,630,630,0
|
|
20250228,172200,1759334791,630,630,630,630,0
|
|
20250228,172100,1759334791,630,630,630,630,0
|
|
20250228,172000,1759334791,630,630,630,630,0
|
|
20250228,171900,1759334791,630,630,630,630,0
|
|
20250228,171800,1759334791,630,630,630,630,0
|
|
20250228,171700,1759334791,630,630,630,630,0
|
|
20250228,171600,1759334791,630,630,630,630,0
|
|
20250228,171500,1759334791,630,630,630,630,0
|
|
20250228,171400,1759334791,630,630,630,630,0
|
|
20250228,171300,1759334791,630,630,630,630,0
|
|
20250228,171200,1759334791,630,630,630,630,0
|
|
20250228,171100,1759334791,630,630,630,630,0
|
|
20250228,171000,1759334791,630,630,630,630,0
|
|
20250228,170900,1759334791,630,630,630,630,0
|
|
20250228,170800,1759334791,630,630,630,630,0
|
|
20250228,170700,1759334791,630,630,630,630,0
|
|
20250228,170600,1759334791,630,630,630,630,31697
|
|
20250228,170500,1759334791,630,630,630,630,0
|
|
20250228,170400,1759334791,630,630,630,630,0
|
|
20250228,170300,1759334791,630,630,630,630,0
|
|
20250228,170200,1759334791,630,630,630,630,0
|
|
20250228,170100,1759334791,630,630,630,630,0
|
|
20250228,170000,1759334791,630,630,630,630,0
|
|
20250228,165900,1759334791,630,630,630,630,0
|
|
20250228,165800,1759334791,630,630,630,630,0
|
|
20250228,165700,1759334791,630,630,630,630,0
|
|
20250228,165600,1759334791,630,630,630,630,0
|
|
20250228,165500,1759334791,630,630,630,630,0
|
|
20250228,165400,1759334791,630,630,630,630,0
|
|
20250228,165300,1759334791,630,630,630,630,0
|
|
20250228,165200,1759334791,630,630,630,630,0
|
|
20250228,165100,1759334791,630,630,630,630,0
|
|
20250228,165000,1759334791,630,630,630,630,0
|
|
20250228,164900,1759334791,630,630,630,630,0
|
|
20250228,164800,1759334791,630,630,630,630,0
|
|
20250228,164700,1759334791,630,630,630,630,0
|
|
20250228,164600,1759334791,630,630,630,630,0
|
|
20250228,164500,1759334791,630,630,630,630,0
|
|
20250228,164400,1759334791,630,630,630,630,0
|
|
20250228,164300,1759334791,630,630,630,630,0
|
|
20250228,164200,1759334791,630,630,630,630,0
|
|
20250228,164100,1759334791,630,630,630,630,0
|
|
20250228,164000,1759334791,630,630,630,630,0
|
|
20250228,163900,1759334791,630,630,630,630,0
|
|
20250228,163800,1759334791,630,630,630,630,0
|
|
20250228,163700,1759334791,630,630,630,630,0
|
|
20250228,163600,1759334791,630,630,630,630,31697
|
|
20250228,163500,1759334791,630,630,630,630,0
|
|
20250228,163400,1759334791,630,630,630,630,0
|
|
20250228,163300,1759334791,630,630,630,630,0
|
|
20250228,163200,1759334791,630,630,630,630,0
|
|
20250228,163100,1759334791,630,630,630,630,0
|
|
20250228,163000,1759334791,630,630,630,630,0
|
|
20250228,162900,1759334791,630,630,630,630,0
|
|
20250228,162800,1759334791,630,630,630,630,0
|
|
20250228,162700,1759334791,630,630,630,630,0
|
|
20250228,162600,1759334791,630,630,630,630,0
|
|
20250228,162500,1759334791,630,630,630,630,0
|
|
20250228,162400,1759334791,630,630,630,630,0
|
|
20250228,162300,1759334791,630,630,630,630,0
|
|
20250228,162200,1759334791,630,630,630,630,0
|
|
20250228,162100,1759334791,630,630,630,630,0
|
|
20250228,162000,1759334791,630,630,630,630,0
|
|
20250228,161900,1759334791,630,630,630,630,0
|
|
20250228,161800,1759334791,630,630,630,630,0
|
|
20250228,161700,1759334791,630,630,630,630,0
|
|
20250228,161600,1759334791,630,630,630,630,0
|
|
20250228,161500,1759334791,630,630,630,630,0
|
|
20250228,161400,1759334791,630,630,630,630,0
|
|
20250228,161300,1759334791,630,630,630,630,0
|
|
20250228,161200,1759334791,630,630,630,630,0
|
|
20250228,161100,1759334791,630,630,630,630,0
|
|
20250228,161000,1759334791,630,630,630,630,0
|
|
20250228,160900,1759334791,630,630,630,630,0
|
|
20250228,160800,1759334791,630,630,630,630,0
|
|
20250228,160700,1759334791,630,630,630,630,0
|
|
20250228,160600,1759334791,630,630,630,630,31697
|
|
20250228,160500,1759334791,630,630,630,630,0
|
|
20250228,160400,1759334791,630,630,630,630,0
|
|
20250228,160300,1759334791,630,630,630,630,0
|
|
20250228,160200,1759334791,630,630,630,630,0
|
|
20250228,160100,1759334791,630,630,630,630,0
|
|
20250228,160000,1759334791,630,630,630,630,0
|
|
20250228,155900,1759334791,630,630,630,630,0
|
|
20250228,155800,1759334791,630,630,630,630,0
|
|
20250228,155700,1759334791,630,630,630,630,0
|
|
20250228,155600,1759334791,630,630,630,630,0
|
|
20250228,155500,1759334791,630,630,630,630,0
|
|
20250228,155400,1759334791,630,630,630,630,0
|
|
20250228,155300,1759334791,630,630,630,630,0
|
|
20250228,155200,1759334791,630,630,630,630,0
|
|
20250228,155100,1759334791,630,630,630,630,0
|
|
20250228,155000,1759334791,630,630,630,630,0
|
|
20250228,154900,1759334791,630,630,630,630,0
|
|
20250228,154800,1759334791,630,630,630,630,0
|
|
20250228,154700,1759334791,630,630,630,630,0
|
|
20250228,154600,1759334791,630,630,630,630,0
|
|
20250228,154500,1759334791,630,630,630,630,0
|
|
20250228,154400,1759334791,630,630,630,630,0
|
|
20250228,154300,1759334791,630,630,630,630,0
|
|
20250228,154200,1759334791,630,630,630,630,0
|
|
20250228,154100,1759334791,630,630,630,630,0
|
|
20250228,154000,1759334791,630,630,630,630,0
|
|
20250228,153900,1759334791,630,630,630,630,0
|
|
20250228,153800,1759334791,630,630,630,630,0
|
|
20250228,153700,1759334791,630,630,630,630,0
|
|
20250228,153600,1759334791,630,630,630,630,31697
|
|
20250228,153500,1759334791,630,630,630,630,0
|
|
20250228,153400,1759334791,630,630,630,630,0
|
|
20250228,153300,1759334791,630,630,630,630,0
|
|
20250228,153200,1759334791,630,630,630,630,0
|
|
20250228,153100,1759334791,630,630,630,630,0
|
|
20250228,153000,1759334791,630,630,630,630,31697
|
|
20250228,152900,1739365681,630,630,630,630,0
|
|
20250228,152800,1739365681,630,630,630,630,0
|
|
20250228,152700,1739365681,630,630,630,630,0
|
|
20250228,152600,1739365681,630,630,630,630,0
|
|
20250228,152500,1739365681,630,630,630,630,0
|
|
20250228,152400,1739365681,630,630,630,630,0
|
|
20250228,152300,1739365681,630,630,630,630,0
|
|
20250228,152200,1739365681,630,630,630,630,0
|
|
20250228,152100,1739365681,630,630,630,630,0
|
|
20250228,152000,1739365681,630,630,630,630,0
|
|
20250228,151900,1739365681,630,627,630,627,963
|
|
20250228,151800,1738761705,627,629,630,627,5746
|
|
20250228,151700,1735149146,630,630,630,630,2420
|
|
20250228,151600,1733624546,630,628,630,628,3184
|
|
20250228,151500,1731618669,628,629,630,626,8400
|
|
20250228,151400,1726343217,630,627,630,627,5705
|
|
20250228,151300,1722754357,627,625,628,625,12498
|
|
20250228,151200,1714923638,625,624,625,624,4401
|
|
20250228,151100,1712177351,624,622,624,622,1289
|
|
20250228,151000,1711373823,622,622,622,620,2025
|
|
20250228,150900,1710114287,622,622,622,622,19
|
|
20250228,150800,1710102469,622,622,622,622,7086
|
|
20250228,150700,1705694977,620,623,624,620,4388
|
|
20250228,150600,1702964238,622,622,622,622,6862
|
|
20250228,150500,1698696074,620,620,620,619,13507
|
|
20250228,150400,1690332394,620,622,622,620,946
|
|
20250228,150300,1689744982,622,622,622,622,1000
|
|
20250228,150200,1689122982,620,620,620,620,99
|
|
20250228,150100,1689061602,622,622,622,622,122
|
|
20250228,150000,1688985718,622,622,622,622,10
|
|
20250228,145900,1688979498,622,622,622,619,1181
|
|
20250228,145800,1688248395,622,621,622,621,1090
|
|
20250228,145700,1687570699,620,620,620,620,7666
|
|
20250228,145600,1682817779,619,619,619,619,900
|
|
20250228,145500,1682260679,620,619,620,619,694
|
|
20250228,145400,1681830908,620,619,620,617,41000
|
|
20250228,145300,1656516945,619,619,619,619,537
|
|
20250228,145200,1656184542,618,619,619,618,4625
|
|
20250228,145100,1653326231,620,620,620,620,1923
|
|
20250228,145000,1652133971,621,620,621,619,9803
|
|
20250228,144900,1646052298,619,618,619,618,1050
|
|
20250228,144800,1645403348,618,619,619,618,8883
|
|
20250228,144700,1639911220,619,619,619,619,624
|
|
20250228,144600,1639524964,618,618,618,618,0
|
|
20250228,144500,1639524964,618,619,619,618,11
|
|
20250228,144400,1639518156,619,618,619,618,1458
|
|
20250228,144300,1638616822,619,618,619,618,2872
|
|
20250228,144200,1636841863,618,618,618,618,3968
|
|
20250228,144100,1634389639,617,616,617,615,23907
|
|
20250228,144000,1619648080,615,614,615,614,26047
|
|
20250228,143900,1603636872,615,615,615,615,30
|
|
20250228,143800,1603618422,615,614,615,614,3149
|
|
20250228,143700,1601682170,613,613,614,613,14350
|
|
20250228,143600,1592879590,614,613,614,613,5601
|
|
20250228,143500,1589445365,613,613,614,613,26161
|
|
20250228,143400,1573408442,614,614,614,614,269
|
|
20250228,143300,1573243276,614,614,614,613,9329
|
|
20250228,143200,1567524270,614,616,617,614,25646
|
|
20250228,143100,1551765456,616,616,616,616,138
|
|
20250228,143000,1551680448,614,615,615,614,3064
|
|
20250228,142900,1549798838,615,616,616,615,78
|
|
20250228,142800,1549750858,616,616,616,615,1828
|
|
20250228,142700,1548625810,617,617,617,615,399
|
|
20250228,142600,1548380026,617,615,617,614,7362
|
|
20250228,142500,1543849545,614,615,615,614,9903
|
|
20250228,142400,1537769015,615,615,615,615,415
|
|
20250228,142300,1537513790,615,615,615,615,12252
|
|
20250228,142200,1529978810,615,616,616,615,3086
|
|
20250228,142100,1528080834,616,616,616,616,1108
|
|
20250228,142000,1527398306,616,616,616,615,4376
|
|
20250228,141900,1524706690,616,616,616,616,718
|
|
20250228,141800,1524264402,616,616,616,616,1
|
|
20250228,141700,1524263786,616,617,617,616,17388
|
|
20250228,141600,1513552598,617,618,618,617,35
|
|
20250228,141500,1513530973,618,617,618,617,150
|
|
20250228,141400,1513438316,617,618,618,616,4733
|
|
20250228,141300,1510517851,618,618,618,618,1530
|
|
20250228,141200,1509572311,618,617,618,617,521
|
|
20250228,141100,1509250842,616,618,618,616,2085
|
|
20250228,141000,1507964316,618,618,618,616,3370
|
|
20250228,140900,1505885256,618,616,618,616,171
|
|
20250228,140800,1505779848,616,616,616,616,6893
|
|
20250228,140700,1501533760,615,615,616,615,4803
|
|
20250228,140600,1498579715,615,616,616,615,1884
|
|
20250228,140500,1497419770,616,616,616,615,12353
|
|
20250228,140400,1489818304,616,618,618,616,45131
|
|
20250228,140300,1461998285,618,618,618,618,1000
|
|
20250228,140200,1461380285,617,619,619,617,1418
|
|
20250228,140100,1460505159,617,619,619,617,624
|
|
20250228,140000,1460119151,619,619,619,619,1
|
|
20250228,135900,1460118532,617,617,617,617,0
|
|
20250228,135800,1460118532,617,617,617,617,1000
|
|
20250228,135700,1459501532,617,617,617,617,3708
|
|
20250228,135600,1457213696,617,619,619,617,11687
|
|
20250228,135500,1449993369,620,620,620,620,2
|
|
20250228,135400,1449992129,620,620,620,620,2000
|
|
20250228,135300,1448752129,620,620,620,620,19
|
|
20250228,135200,1448740349,620,620,620,620,29
|
|
20250228,135100,1448722369,620,620,620,620,30
|
|
20250228,135000,1448703769,620,618,620,618,1330
|
|
20250228,134900,1447880805,618,619,619,618,1036
|
|
20250228,134800,1447240187,620,619,620,619,1975
|
|
20250228,134700,1446017661,620,619,620,619,351
|
|
20250228,134600,1445800042,620,620,620,620,1435
|
|
20250228,134500,1444910342,620,620,620,620,2000
|
|
20250228,134400,1443670342,620,620,620,620,963
|
|
20250228,134300,1443073282,620,620,620,620,4043
|
|
20250228,134200,1440566622,620,620,620,620,12
|
|
20250228,134100,1440559182,621,621,621,621,1389
|
|
20250228,134000,1439696613,621,621,621,621,0
|
|
20250228,133900,1439696613,621,621,621,621,677
|
|
20250228,133800,1439276196,622,622,622,622,1754
|
|
20250228,133700,1438185208,623,623,623,623,0
|
|
20250228,133600,1438185208,623,623,623,623,0
|
|
20250228,133500,1438185208,623,623,623,623,0
|
|
20250228,133400,1438185208,623,621,623,621,6774
|
|
20250228,133300,1433973156,621,621,621,621,9
|
|
20250228,133200,1433967567,623,622,623,622,501
|
|
20250228,133100,1433655944,623,623,623,623,94
|
|
20250228,133000,1433597382,623,623,623,623,161
|
|
20250228,132900,1433497079,621,623,623,621,72
|
|
20250228,132800,1433452297,623,623,623,623,60
|
|
20250228,132700,1433414917,623,623,623,623,200
|
|
20250228,132600,1433290317,622,622,622,622,2708
|
|
20250228,132500,1431605941,622,620,622,620,4588
|
|
20250228,132400,1428756301,620,620,620,620,1381
|
|
20250228,132300,1427900081,620,620,620,619,141
|
|
20250228,132200,1427812667,622,622,622,622,300
|
|
20250228,132100,1427626067,622,622,622,622,412
|
|
20250228,132000,1427369803,622,620,622,618,3339
|
|
20250228,131900,1425305960,622,622,622,622,1
|
|
20250228,131800,1425305338,622,620,622,620,3508
|
|
20250228,131700,1423125662,618,618,618,618,2478
|
|
20250228,131600,1421594258,618,618,618,618,0
|
|
20250228,131500,1421594258,618,619,621,618,19797
|
|
20250228,131400,1409346350,619,621,621,619,1586
|
|
20250228,131300,1408363413,621,622,622,621,2222
|
|
20250228,131200,1406983541,623,623,623,623,0
|
|
20250228,131100,1406983541,623,623,623,622,161
|
|
20250228,131000,1406883239,623,623,623,622,428
|
|
20250228,130900,1406617015,623,621,623,621,2671
|
|
20250228,130800,1404958308,621,622,622,621,663
|
|
20250228,130700,1404546584,621,621,621,621,2617
|
|
20250228,130600,1402921427,621,621,621,621,3000
|
|
20250228,130500,1401058427,621,621,621,621,8301
|
|
20250228,130400,1395903506,621,621,621,621,77
|
|
20250228,130300,1395855689,620,620,620,620,3
|
|
20250228,130200,1395853829,619,621,621,619,4000
|
|
20250228,130100,1393376429,622,622,622,621,1868
|
|
20250228,130000,1392214534,622,622,622,622,18
|
|
20250228,125900,1392203338,622,622,622,622,102
|
|
20250228,125800,1392139894,623,622,623,622,1605
|
|
20250228,125700,1391139982,622,620,622,620,8
|
|
20250228,125600,1391135008,623,623,623,619,52
|
|
20250228,125500,1391102616,623,623,623,623,9
|
|
20250228,125400,1391097009,623,619,623,619,5452
|
|
20250228,125300,1387710665,619,619,619,619,2052
|
|
20250228,125200,1386440477,619,619,619,619,2360
|
|
20250228,125100,1384979637,619,621,621,618,5939
|
|
20250228,125000,1381304375,621,621,621,621,0
|
|
20250228,124900,1381304375,621,621,621,621,847
|
|
20250228,124800,1380778388,621,619,621,619,4208
|
|
20250228,124700,1378166472,619,619,619,619,419
|
|
20250228,124600,1377907111,619,619,619,619,456
|
|
20250228,124500,1377624847,619,620,620,618,870
|
|
20250228,124400,1377086067,620,620,620,620,4
|
|
20250228,124300,1377083587,620,620,620,620,4899
|
|
20250228,124200,1374046207,620,621,621,620,166
|
|
20250228,124100,1373943247,621,621,621,618,14910
|
|
20250228,124000,1364719802,620,620,620,620,585
|
|
20250228,123900,1364357102,619,620,620,619,3303
|
|
20250228,123800,1362312430,620,620,620,620,497
|
|
20250228,123700,1362004290,621,621,621,619,1848
|
|
20250228,123600,1360860348,620,621,621,619,12654
|
|
20250228,123500,1353014274,621,622,622,621,550
|
|
20250228,123400,1352672274,622,622,622,622,0
|
|
20250228,123300,1352672274,622,622,622,622,0
|
|
20250228,123200,1352672274,622,622,622,622,20
|
|
20250228,123100,1352659834,622,622,622,622,4644
|
|
20250228,123000,1349771266,623,623,623,623,4
|
|
20250228,122900,1349768774,622,622,622,622,293
|
|
20250228,122800,1349586528,622,622,622,622,107
|
|
20250228,122700,1349519974,621,622,622,621,9503
|
|
20250228,122600,1343618501,623,623,623,623,1
|
|
20250228,122500,1343617878,621,621,621,621,0
|
|
20250228,122400,1343617878,621,621,621,621,2
|
|
20250228,122300,1343616636,623,623,623,621,10077
|
|
20250228,122200,1337349537,623,623,623,623,89
|
|
20250228,122100,1337294090,623,623,623,623,300
|
|
20250228,122000,1337107190,622,622,622,622,541
|
|
20250228,121900,1336770688,622,622,624,622,160
|
|
20250228,121800,1336670968,622,623,623,622,300
|
|
20250228,121700,1336484168,622,623,623,622,1490
|
|
20250228,121600,1335557338,622,622,622,622,0
|
|
20250228,121500,1335557338,622,622,622,622,0
|
|
20250228,121400,1335557338,622,622,622,622,4753
|
|
20250228,121300,1332600972,622,622,622,622,100
|
|
20250228,121200,1332538772,622,621,622,621,672
|
|
20250228,121100,1332120813,621,622,622,621,220
|
|
20250228,121000,1331984024,622,619,622,619,2125
|
|
20250228,120900,1330668646,620,620,620,620,18641
|
|
20250228,120800,1319111226,620,620,620,620,0
|
|
20250228,120700,1319111226,620,621,621,620,5821
|
|
20250228,120600,1315501205,620,620,620,620,652
|
|
20250228,120500,1315096965,620,620,620,620,502
|
|
20250228,120400,1314785725,620,620,621,620,1730
|
|
20250228,120300,1313713124,621,624,624,621,2238
|
|
20250228,120200,1312322290,624,623,624,623,13033
|
|
20250228,120100,1304190088,623,623,623,623,499
|
|
20250228,120000,1303879211,623,623,623,623,1
|
|
20250228,115900,1303878588,622,621,622,621,2236
|
|
20250228,115800,1302489296,622,622,622,622,654
|
|
20250228,115700,1302082508,622,621,622,621,835
|
|
20250228,115600,1301563970,620,621,621,620,248
|
|
20250228,115500,1301410185,622,621,622,621,2185
|
|
20250228,115400,1300053250,621,622,622,621,3364
|
|
20250228,115300,1297964186,623,622,623,621,9129
|
|
20250228,115200,1292286247,622,624,624,622,31036
|
|
20250228,115100,1272964232,624,624,624,623,1016
|
|
20250228,115000,1272331241,624,624,624,624,1523
|
|
20250228,114900,1271380889,624,624,624,624,1007
|
|
20250228,114800,1270752521,624,623,624,623,1315
|
|
20250228,114700,1269932861,623,623,623,623,1000
|
|
20250228,114600,1269309861,623,624,624,623,4807
|
|
20250228,114500,1266313219,624,624,624,624,0
|
|
20250228,114400,1266313219,624,624,624,624,500
|
|
20250228,114300,1266001219,625,626,626,625,60
|
|
20250228,114200,1265963717,626,626,627,626,77
|
|
20250228,114100,1265915447,624,625,625,624,1000
|
|
20250228,114000,1265291444,625,625,625,625,10
|
|
20250228,113900,1265285194,625,624,625,623,5210
|
|
20250228,113800,1262036623,624,624,624,624,1294
|
|
20250228,113700,1261229167,624,626,626,624,2151
|
|
20250228,113600,1259886741,624,625,625,624,1001
|
|
20250228,113500,1259262116,624,625,625,624,320
|
|
20250228,113400,1259062435,623,623,623,623,0
|
|
20250228,113300,1259062435,623,623,623,623,0
|
|
20250228,113200,1259062435,623,623,623,623,593
|
|
20250228,113100,1258692996,623,624,624,623,12005
|
|
20250228,113000,1251210224,624,624,624,624,89
|
|
20250228,112900,1251154688,623,623,623,623,160
|
|
20250228,112800,1251055008,624,624,624,624,560
|
|
20250228,112700,1250705568,624,624,624,624,796
|
|
20250228,112600,1250208864,624,624,624,623,7823
|
|
20250228,112500,1245327812,624,624,624,624,5400
|
|
20250228,112400,1241958212,624,625,625,624,1162
|
|
20250228,112300,1241232308,625,625,625,625,576
|
|
20250228,112200,1240872308,626,626,626,626,84
|
|
20250228,112100,1240819724,626,626,626,626,1101
|
|
20250228,112000,1240130498,626,626,626,626,259
|
|
20250228,111900,1239968364,626,625,626,625,205
|
|
20250228,111800,1239840189,624,624,625,624,27
|
|
20250228,111700,1239823331,625,625,625,625,35
|
|
20250228,111600,1239801456,625,625,625,625,69
|
|
20250228,111500,1239758331,625,625,625,622,3903
|
|
20250228,111400,1237325037,625,625,626,625,152
|
|
20250228,111300,1237230026,625,626,626,624,1660
|
|
20250228,111200,1236193119,626,626,626,626,0
|
|
20250228,111100,1236193119,626,626,626,626,0
|
|
20250228,111000,1236193119,626,626,626,626,1704
|
|
20250228,110900,1235126415,626,626,626,626,0
|
|
20250228,110800,1235126415,626,626,626,626,1500
|
|
20250228,110700,1234187415,626,626,626,626,0
|
|
20250228,110600,1234187415,626,626,626,626,180
|
|
20250228,110500,1234074735,624,625,625,624,4341
|
|
20250228,110400,1231365268,625,626,627,625,1600
|
|
20250228,110300,1230362178,627,627,627,627,5011
|
|
20250228,110200,1227220281,627,624,627,624,5647
|
|
20250228,110100,1223683769,623,623,623,623,18
|
|
20250228,110000,1223672555,621,621,621,621,11284
|
|
20250228,105900,1216665191,625,627,627,618,20082
|
|
20250228,105800,1204185933,625,626,627,625,463
|
|
20250228,105700,1203896296,626,626,626,626,3650
|
|
20250228,105600,1201611396,627,627,627,627,3549
|
|
20250228,105500,1199386173,627,628,628,627,366
|
|
20250228,105400,1199156679,628,628,628,628,0
|
|
20250228,105300,1199156679,628,628,628,628,69
|
|
20250228,105200,1199113347,628,628,628,628,200
|
|
20250228,105100,1198987747,628,628,628,628,1
|
|
20250228,105000,1198987119,625,628,628,625,10695
|
|
20250228,104900,1192299909,628,628,628,628,2972
|
|
20250228,104800,1190433493,628,628,628,628,4
|
|
20250228,104700,1190430981,627,628,628,627,134
|
|
20250228,104600,1190346856,626,626,626,626,4
|
|
20250228,104500,1190344352,626,627,627,626,4778
|
|
20250228,104400,1187351695,628,629,629,628,277
|
|
20250228,104300,1187177705,630,628,630,628,502
|
|
20250228,104200,1186862445,629,630,630,629,5657
|
|
20250228,104100,1183298757,630,629,630,629,5881
|
|
20250228,104000,1179595105,630,631,631,630,6721
|
|
20250228,103900,1175360254,632,632,632,632,1019
|
|
20250228,103800,1174716246,632,631,632,631,1104
|
|
20250228,103700,1174019620,632,631,632,631,7220
|
|
20250228,103600,1169456855,627,628,631,627,3171
|
|
20250228,103500,1167468604,627,629,629,625,7041
|
|
20250228,103400,1163060915,628,634,634,628,11901
|
|
20250228,103300,1155572087,634,635,635,634,3
|
|
20250228,103200,1155570184,634,633,634,632,2070
|
|
20250228,103100,1154261901,633,633,633,632,9728
|
|
20250228,103000,1148104082,633,633,633,632,1039
|
|
20250228,102900,1147446822,633,632,633,632,2000
|
|
20250228,102800,1146182622,632,632,632,632,979
|
|
20250228,102700,1145563894,632,632,632,632,316
|
|
20250228,102600,1145364182,632,633,633,625,34706
|
|
20250228,102500,1123563404,634,635,635,634,80
|
|
20250228,102400,1123512654,635,635,635,635,1012
|
|
20250228,102300,1122870034,635,634,635,634,2088
|
|
20250228,102200,1121546154,634,637,637,634,2773
|
|
20250228,102100,1119785509,637,635,637,635,6562
|
|
20250228,102000,1115618378,635,640,640,635,12860
|
|
20250228,101900,1107427076,640,640,640,640,7593
|
|
20250228,101800,1102567556,640,643,643,640,883
|
|
20250228,101700,1101999793,643,641,643,640,2050
|
|
20250228,101600,1100686265,641,645,645,641,5901
|
|
20250228,101500,1096897300,645,642,645,642,3355
|
|
20250228,101400,1094736205,643,643,643,643,1
|
|
20250228,101300,1094735562,644,641,644,641,1011
|
|
20250228,101200,1094087246,641,644,644,640,3680
|
|
20250228,101100,1091725778,644,640,644,640,4172
|
|
20250228,101000,1089043698,641,644,644,641,2390
|
|
20250228,100900,1087511038,644,644,644,642,4008
|
|
20250228,100800,1084933294,645,645,645,644,8411
|
|
20250228,100700,1079508523,644,646,647,644,8864
|
|
20250228,100600,1073776454,646,644,647,641,11133
|
|
20250228,100500,1066595363,642,646,648,642,3297
|
|
20250228,100400,1064473288,647,651,652,644,18846
|
|
20250228,100300,1052249953,650,646,651,646,41241
|
|
20250228,100200,1025474625,647,636,647,636,22160
|
|
20250228,100100,1011212020,639,630,641,630,34268
|
|
20250228,100000,989399813,633,631,633,630,6989
|
|
20250228,095900,984989875,630,630,630,630,1985
|
|
20250228,095800,983739325,630,634,634,629,10244
|
|
20250228,095700,977280667,631,633,635,631,1830
|
|
20250228,095600,976121514,633,633,633,633,13660
|
|
20250228,095500,967474734,633,631,634,631,548
|
|
20250228,095400,967127365,634,630,634,629,4033
|
|
20250228,095300,964581472,629,631,633,629,4155
|
|
20250228,095200,961961880,631,631,632,629,9740
|
|
20250228,095100,955815739,632,630,632,630,6222
|
|
20250228,095000,951886856,632,632,632,630,2195
|
|
20250228,094900,950499678,632,631,632,630,5645
|
|
20250228,094800,946933127,632,629,632,628,7546
|
|
20250228,094700,942173988,630,630,630,629,11862
|
|
20250228,094600,934710685,630,632,632,629,21850
|
|
20250228,094500,920953186,633,633,633,631,905
|
|
20250228,094400,920381940,634,628,635,627,57199
|
|
20250228,094300,884304134,627,628,628,626,1393
|
|
20250228,094200,883430729,628,626,629,626,3075
|
|
20250228,094100,881502648,628,630,630,627,7470
|
|
20250228,094000,876808831,630,627,630,627,8727
|
|
20250228,093900,871322021,627,626,628,626,2870
|
|
20250228,093800,869523525,627,628,628,627,7662
|
|
20250228,093700,864714520,628,629,629,628,13664
|
|
20250228,093600,856119876,628,625,628,624,24721
|
|
20250228,093500,840639652,624,624,626,624,17152
|
|
20250228,093400,829918345,625,619,626,619,57745
|
|
20250228,093300,794020176,619,617,619,617,4730
|
|
20250228,093200,791100799,617,618,619,616,4418
|
|
20250228,093100,788374997,618,618,620,618,3895
|
|
20250228,093000,785963549,616,615,619,614,12511
|
|
20250228,092900,778237938,615,616,618,613,10985
|
|
20250228,092800,771476011,617,613,618,612,18266
|
|
20250228,092700,760261454,613,614,615,613,9940
|
|
20250228,092600,754153447,614,611,614,611,15631
|
|
20250228,092500,744583403,612,611,612,609,59159
|
|
20250228,092400,708469905,611,616,616,611,109684
|
|
20250228,092300,641185676,616,618,619,616,20214
|
|
20250228,092200,628703411,616,618,619,616,12889
|
|
20250228,092100,620756328,618,620,620,618,1714
|
|
20250228,092000,619694952,620,621,621,619,2079
|
|
20250228,091900,618406078,622,618,622,618,47190
|
|
20250228,091800,589139454,617,616,618,615,8020
|
|
20250228,091700,584194294,616,617,618,614,18990
|
|
20250228,091600,572514339,619,615,619,615,33024
|
|
20250228,091500,552183743,615,619,619,615,36328
|
|
20250228,091400,529805434,620,619,620,613,87378
|
|
20250228,091300,476057223,615,620,620,615,42015
|
|
20250228,091200,450119158,620,623,623,620,9884
|
|
20250228,091100,443973530,623,625,625,617,62784
|
|
20250228,091000,405055606,625,625,625,622,15799
|
|
20250228,090900,395207968,625,626,630,625,23315
|
|
20250228,090800,380606288,626,623,627,621,35147
|
|
20250228,090700,358624019,617,623,627,612,99923
|
|
20250228,090600,296694338,627,633,633,618,86474
|
|
20250228,090500,242646184,632,636,639,632,46745
|
|
20250228,090400,212980838,636,640,640,636,5352
|
|
20250228,090300,209575805,640,632,641,631,20357
|
|
20250228,090200,196646477,636,649,649,624,77858
|
|
20250228,090100,147169350,644,654,654,643,89190
|
|
20250228,090000,89386926,661,672,672,652,133930
|