636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250227,193300,1276014830,10720,10720,10720,10720,3288
|
|
20250227,193200,1276014830,10720,10720,10720,10720,0
|
|
20250227,193100,1276014830,10720,10720,10720,10720,0
|
|
20250227,193000,1276014830,10720,10720,10720,10720,0
|
|
20250227,192900,1276014830,10720,10720,10720,10720,0
|
|
20250227,192800,1276014830,10720,10720,10720,10720,0
|
|
20250227,192700,1276014830,10720,10720,10720,10720,0
|
|
20250227,192600,1276014830,10720,10720,10720,10720,0
|
|
20250227,192500,1276014830,10720,10720,10720,10720,0
|
|
20250227,192400,1276014830,10720,10720,10720,10720,0
|
|
20250227,192300,1276014830,10720,10720,10720,10720,0
|
|
20250227,192200,1276014830,10720,10720,10720,10720,0
|
|
20250227,192100,1276014830,10720,10720,10720,10720,0
|
|
20250227,192000,1276014830,10720,10720,10720,10720,0
|
|
20250227,191900,1276014830,10720,10720,10720,10720,0
|
|
20250227,191800,1276014830,10720,10720,10720,10720,0
|
|
20250227,191700,1276014830,10720,10720,10720,10720,0
|
|
20250227,191600,1276014830,10720,10720,10720,10720,0
|
|
20250227,191500,1276014830,10720,10720,10720,10720,0
|
|
20250227,191400,1276014830,10720,10720,10720,10720,0
|
|
20250227,191300,1276014830,10720,10720,10720,10720,0
|
|
20250227,191200,1276014830,10720,10720,10720,10720,0
|
|
20250227,191100,1276014830,10720,10720,10720,10720,0
|
|
20250227,191000,1276014830,10720,10720,10720,10720,0
|
|
20250227,190900,1276014830,10720,10720,10720,10720,0
|
|
20250227,190800,1276014830,10720,10720,10720,10720,0
|
|
20250227,190700,1276014830,10720,10720,10720,10720,0
|
|
20250227,190600,1276014830,10720,10720,10720,10720,0
|
|
20250227,190500,1276014830,10720,10720,10720,10720,0
|
|
20250227,190400,1276014830,10720,10720,10720,10720,0
|
|
20250227,190300,1276014830,10720,10720,10720,10720,3288
|
|
20250227,190200,1276014830,10720,10720,10720,10720,0
|
|
20250227,190100,1276014830,10720,10720,10720,10720,0
|
|
20250227,190000,1276014830,10720,10720,10720,10720,0
|
|
20250227,185900,1276014830,10720,10720,10720,10720,0
|
|
20250227,185800,1276014830,10720,10720,10720,10720,0
|
|
20250227,185700,1276014830,10720,10720,10720,10720,0
|
|
20250227,185600,1276014830,10720,10720,10720,10720,0
|
|
20250227,185500,1276014830,10720,10720,10720,10720,0
|
|
20250227,185400,1276014830,10720,10720,10720,10720,0
|
|
20250227,185300,1276014830,10720,10720,10720,10720,0
|
|
20250227,185200,1276014830,10720,10720,10720,10720,0
|
|
20250227,185100,1276014830,10720,10720,10720,10720,0
|
|
20250227,185000,1276014830,10720,10720,10720,10720,0
|
|
20250227,184900,1276014830,10720,10720,10720,10720,0
|
|
20250227,184800,1276014830,10720,10720,10720,10720,0
|
|
20250227,184700,1276014830,10720,10720,10720,10720,0
|
|
20250227,184600,1276014830,10720,10720,10720,10720,0
|
|
20250227,184500,1276014830,10720,10720,10720,10720,0
|
|
20250227,184400,1276014830,10720,10720,10720,10720,0
|
|
20250227,184300,1276014830,10720,10720,10720,10720,0
|
|
20250227,184200,1276014830,10720,10720,10720,10720,0
|
|
20250227,184100,1276014830,10720,10720,10720,10720,0
|
|
20250227,184000,1276014830,10720,10720,10720,10720,0
|
|
20250227,183900,1276014830,10720,10720,10720,10720,0
|
|
20250227,183800,1276014830,10720,10720,10720,10720,0
|
|
20250227,183700,1276014830,10720,10720,10720,10720,0
|
|
20250227,183600,1276014830,10720,10720,10720,10720,0
|
|
20250227,183500,1276014830,10720,10720,10720,10720,0
|
|
20250227,183400,1276014830,10720,10720,10720,10720,0
|
|
20250227,183300,1276014830,10720,10720,10720,10720,3288
|
|
20250227,183200,1276014830,10720,10720,10720,10720,0
|
|
20250227,183100,1276014830,10720,10720,10720,10720,0
|
|
20250227,183000,1276014830,10720,10720,10720,10720,0
|
|
20250227,182900,1276014830,10720,10720,10720,10720,0
|
|
20250227,182800,1276014830,10720,10720,10720,10720,0
|
|
20250227,182700,1276014830,10720,10720,10720,10720,0
|
|
20250227,182600,1276014830,10720,10720,10720,10720,0
|
|
20250227,182500,1276014830,10720,10720,10720,10720,0
|
|
20250227,182400,1276014830,10720,10720,10720,10720,0
|
|
20250227,182300,1276014830,10720,10720,10720,10720,0
|
|
20250227,182200,1276014830,10720,10720,10720,10720,0
|
|
20250227,182100,1276014830,10720,10720,10720,10720,0
|
|
20250227,182000,1276014830,10720,10720,10720,10720,0
|
|
20250227,181900,1276014830,10720,10720,10720,10720,0
|
|
20250227,181800,1276014830,10720,10720,10720,10720,0
|
|
20250227,181700,1276014830,10720,10720,10720,10720,0
|
|
20250227,181600,1276014830,10720,10720,10720,10720,0
|
|
20250227,181500,1276014830,10720,10720,10720,10720,0
|
|
20250227,181400,1276014830,10720,10720,10720,10720,0
|
|
20250227,181300,1276014830,10720,10720,10720,10720,0
|
|
20250227,181200,1276014830,10720,10720,10720,10720,0
|
|
20250227,181100,1276014830,10720,10720,10720,10720,0
|
|
20250227,181000,1276014830,10720,10720,10720,10720,0
|
|
20250227,180900,1276014830,10720,10720,10720,10720,0
|
|
20250227,180800,1276014830,10720,10720,10720,10720,0
|
|
20250227,180700,1276014830,10720,10720,10720,10720,0
|
|
20250227,180600,1276014830,10720,10720,10720,10720,0
|
|
20250227,180500,1276014830,10720,10720,10720,10720,0
|
|
20250227,180400,1276014830,10720,10720,10720,10720,0
|
|
20250227,180300,1276014830,10720,10720,10720,10720,3288
|
|
20250227,180200,1276014830,10720,10720,10720,10720,0
|
|
20250227,180100,1276014830,10720,10720,10720,10720,0
|
|
20250227,180000,1276014830,10720,10720,10720,10720,0
|
|
20250227,175900,1276014830,10720,10720,10720,10720,0
|
|
20250227,175800,1276014830,10720,10720,10720,10720,0
|
|
20250227,175700,1276014830,10720,10720,10720,10720,0
|
|
20250227,175600,1276014830,10720,10720,10720,10720,0
|
|
20250227,175500,1276014830,10720,10720,10720,10720,0
|
|
20250227,175400,1276014830,10720,10720,10720,10720,0
|
|
20250227,175300,1276014830,10720,10720,10720,10720,0
|
|
20250227,175200,1276014830,10720,10720,10720,10720,0
|
|
20250227,175100,1276014830,10720,10720,10720,10720,0
|
|
20250227,175000,1276014830,10720,10720,10720,10720,0
|
|
20250227,174900,1276014830,10720,10720,10720,10720,0
|
|
20250227,174800,1276014830,10720,10720,10720,10720,0
|
|
20250227,174700,1276014830,10720,10720,10720,10720,0
|
|
20250227,174600,1276014830,10720,10720,10720,10720,0
|
|
20250227,174500,1276014830,10720,10720,10720,10720,0
|
|
20250227,174400,1276014830,10720,10720,10720,10720,0
|
|
20250227,174300,1276014830,10720,10720,10720,10720,0
|
|
20250227,174200,1276014830,10720,10720,10720,10720,0
|
|
20250227,174100,1276014830,10720,10720,10720,10720,0
|
|
20250227,174000,1276014830,10720,10720,10720,10720,0
|
|
20250227,173900,1276014830,10720,10720,10720,10720,0
|
|
20250227,173800,1276014830,10720,10720,10720,10720,0
|
|
20250227,173700,1276014830,10720,10720,10720,10720,0
|
|
20250227,173600,1276014830,10720,10720,10720,10720,0
|
|
20250227,173500,1276014830,10720,10720,10720,10720,0
|
|
20250227,173400,1276014830,10720,10720,10720,10720,0
|
|
20250227,173300,1276014830,10720,10720,10720,10720,3288
|
|
20250227,173200,1276014830,10720,10720,10720,10720,0
|
|
20250227,173100,1276014830,10720,10720,10720,10720,0
|
|
20250227,173000,1276014830,10720,10720,10720,10720,0
|
|
20250227,172900,1276014830,10720,10720,10720,10720,0
|
|
20250227,172800,1276014830,10720,10720,10720,10720,0
|
|
20250227,172700,1276014830,10720,10720,10720,10720,0
|
|
20250227,172600,1276014830,10720,10720,10720,10720,0
|
|
20250227,172500,1276014830,10720,10720,10720,10720,0
|
|
20250227,172400,1276014830,10720,10720,10720,10720,0
|
|
20250227,172300,1276014830,10720,10720,10720,10720,0
|
|
20250227,172200,1276014830,10720,10720,10720,10720,0
|
|
20250227,172100,1276014830,10720,10720,10720,10720,0
|
|
20250227,172000,1276014830,10720,10720,10720,10720,0
|
|
20250227,171900,1276014830,10720,10720,10720,10720,0
|
|
20250227,171800,1276014830,10720,10720,10720,10720,0
|
|
20250227,171700,1276014830,10720,10720,10720,10720,0
|
|
20250227,171600,1276014830,10720,10720,10720,10720,0
|
|
20250227,171500,1276014830,10720,10720,10720,10720,0
|
|
20250227,171400,1276014830,10720,10720,10720,10720,0
|
|
20250227,171300,1276014830,10720,10720,10720,10720,0
|
|
20250227,171200,1276014830,10720,10720,10720,10720,0
|
|
20250227,171100,1276014830,10720,10720,10720,10720,0
|
|
20250227,171000,1276014830,10720,10720,10720,10720,0
|
|
20250227,170900,1276014830,10720,10720,10720,10720,0
|
|
20250227,170800,1276014830,10720,10720,10720,10720,0
|
|
20250227,170700,1276014830,10720,10720,10720,10720,0
|
|
20250227,170600,1276014830,10720,10720,10720,10720,0
|
|
20250227,170500,1276014830,10720,10720,10720,10720,0
|
|
20250227,170400,1276014830,10720,10720,10720,10720,0
|
|
20250227,170300,1276014830,10720,10720,10720,10720,3288
|
|
20250227,170200,1276014830,10720,10720,10720,10720,0
|
|
20250227,170100,1276014830,10720,10720,10720,10720,0
|
|
20250227,170000,1276014830,10720,10720,10720,10720,0
|
|
20250227,165900,1276014830,10720,10720,10720,10720,0
|
|
20250227,165800,1276014830,10720,10720,10720,10720,0
|
|
20250227,165700,1276014830,10720,10720,10720,10720,0
|
|
20250227,165600,1276014830,10720,10720,10720,10720,0
|
|
20250227,165500,1276014830,10720,10720,10720,10720,0
|
|
20250227,165400,1276014830,10720,10720,10720,10720,0
|
|
20250227,165300,1276014830,10720,10720,10720,10720,0
|
|
20250227,165200,1276014830,10720,10720,10720,10720,0
|
|
20250227,165100,1276014830,10720,10720,10720,10720,0
|
|
20250227,165000,1276014830,10720,10720,10720,10720,0
|
|
20250227,164900,1276014830,10720,10720,10720,10720,0
|
|
20250227,164800,1276014830,10720,10720,10720,10720,0
|
|
20250227,164700,1276014830,10720,10720,10720,10720,0
|
|
20250227,164600,1276014830,10720,10720,10720,10720,0
|
|
20250227,164500,1276014830,10720,10720,10720,10720,0
|
|
20250227,164400,1276014830,10720,10720,10720,10720,0
|
|
20250227,164300,1276014830,10720,10720,10720,10720,0
|
|
20250227,164200,1276014830,10720,10720,10720,10720,0
|
|
20250227,164100,1276014830,10720,10720,10720,10720,0
|
|
20250227,164000,1276014830,10720,10720,10720,10720,0
|
|
20250227,163900,1276014830,10720,10720,10720,10720,0
|
|
20250227,163800,1276014830,10720,10720,10720,10720,0
|
|
20250227,163700,1276014830,10720,10720,10720,10720,0
|
|
20250227,163600,1276014830,10720,10720,10720,10720,0
|
|
20250227,163500,1276014830,10720,10720,10720,10720,0
|
|
20250227,163400,1276014830,10720,10720,10720,10720,0
|
|
20250227,163300,1276014830,10720,10720,10720,10720,3288
|
|
20250227,163200,1276014830,10720,10720,10720,10720,0
|
|
20250227,163100,1276014830,10720,10720,10720,10720,0
|
|
20250227,163000,1276014830,10720,10720,10720,10720,0
|
|
20250227,162900,1276014830,10720,10720,10720,10720,0
|
|
20250227,162800,1276014830,10720,10720,10720,10720,0
|
|
20250227,162700,1276014830,10720,10720,10720,10720,0
|
|
20250227,162600,1276014830,10720,10720,10720,10720,0
|
|
20250227,162500,1276014830,10720,10720,10720,10720,0
|
|
20250227,162400,1276014830,10720,10720,10720,10720,0
|
|
20250227,162300,1276014830,10720,10720,10720,10720,0
|
|
20250227,162200,1276014830,10720,10720,10720,10720,0
|
|
20250227,162100,1276014830,10720,10720,10720,10720,0
|
|
20250227,162000,1276014830,10720,10720,10720,10720,0
|
|
20250227,161900,1276014830,10720,10720,10720,10720,0
|
|
20250227,161800,1276014830,10720,10720,10720,10720,0
|
|
20250227,161700,1276014830,10720,10720,10720,10720,0
|
|
20250227,161600,1276014830,10720,10720,10720,10720,0
|
|
20250227,161500,1276014830,10720,10720,10720,10720,0
|
|
20250227,161400,1276014830,10720,10720,10720,10720,0
|
|
20250227,161300,1276014830,10720,10720,10720,10720,0
|
|
20250227,161200,1276014830,10720,10720,10720,10720,0
|
|
20250227,161100,1276014830,10720,10720,10720,10720,0
|
|
20250227,161000,1276014830,10720,10720,10720,10720,0
|
|
20250227,160900,1276014830,10720,10720,10720,10720,0
|
|
20250227,160800,1276014830,10720,10720,10720,10720,0
|
|
20250227,160700,1276014830,10720,10720,10720,10720,0
|
|
20250227,160600,1276014830,10720,10720,10720,10720,0
|
|
20250227,160500,1276014830,10720,10720,10720,10720,0
|
|
20250227,160400,1276014830,10720,10720,10720,10720,0
|
|
20250227,160300,1276014830,10720,10720,10720,10720,3288
|
|
20250227,160200,1276014830,10720,10720,10720,10720,0
|
|
20250227,160100,1276014830,10720,10720,10720,10720,0
|
|
20250227,160000,1276014830,10720,10720,10720,10720,0
|
|
20250227,155900,1276014830,10720,10720,10720,10720,0
|
|
20250227,155800,1276014830,10720,10720,10720,10720,0
|
|
20250227,155700,1276014830,10720,10720,10720,10720,0
|
|
20250227,155600,1276014830,10720,10720,10720,10720,0
|
|
20250227,155500,1276014830,10720,10720,10720,10720,0
|
|
20250227,155400,1276014830,10720,10720,10720,10720,0
|
|
20250227,155300,1276014830,10720,10720,10720,10720,0
|
|
20250227,155200,1276014830,10720,10720,10720,10720,0
|
|
20250227,155100,1276014830,10720,10720,10720,10720,0
|
|
20250227,155000,1276014830,10720,10720,10720,10720,0
|
|
20250227,154900,1276014830,10720,10720,10720,10720,0
|
|
20250227,154800,1276014830,10720,10720,10720,10720,0
|
|
20250227,154700,1276014830,10720,10720,10720,10720,0
|
|
20250227,154600,1276014830,10720,10720,10720,10720,0
|
|
20250227,154500,1276014830,10720,10720,10720,10720,0
|
|
20250227,154400,1276014830,10720,10720,10720,10720,0
|
|
20250227,154300,1276014830,10720,10720,10720,10720,0
|
|
20250227,154200,1276014830,10720,10720,10720,10720,0
|
|
20250227,154100,1276014830,10720,10720,10720,10720,0
|
|
20250227,154000,1276014830,10720,10720,10720,10720,0
|
|
20250227,153900,1276014830,10720,10720,10720,10720,0
|
|
20250227,153800,1276014830,10720,10720,10720,10720,0
|
|
20250227,153700,1276014830,10720,10720,10720,10720,0
|
|
20250227,153600,1276014830,10720,10720,10720,10720,0
|
|
20250227,153500,1276014830,10720,10720,10720,10720,0
|
|
20250227,153400,1276014830,10720,10720,10720,10720,0
|
|
20250227,153300,1276014830,10720,10720,10720,10720,3288
|
|
20250227,153200,1276014830,10720,10720,10720,10720,0
|
|
20250227,153100,1276014830,10720,10720,10720,10720,0
|
|
20250227,153000,1276014830,10720,10720,10720,10720,3288
|
|
20250227,152900,1240767470,10720,10720,10720,10720,0
|
|
20250227,152800,1240767470,10720,10720,10720,10720,0
|
|
20250227,152700,1240767470,10720,10720,10720,10720,0
|
|
20250227,152600,1240767470,10720,10720,10720,10720,0
|
|
20250227,152500,1240767470,10720,10720,10720,10720,0
|
|
20250227,152400,1240767470,10720,10720,10720,10720,0
|
|
20250227,152300,1240767470,10720,10720,10720,10720,0
|
|
20250227,152200,1240767470,10720,10720,10720,10720,0
|
|
20250227,152100,1240767470,10720,10720,10720,10720,0
|
|
20250227,152000,1240767470,10720,10720,10720,10720,0
|
|
20250227,151900,1240767470,10720,10770,10780,10700,704
|
|
20250227,151800,1233218560,10750,10750,10760,10720,278
|
|
20250227,151700,1230233850,10750,10780,10780,10700,1580
|
|
20250227,151600,1213287010,10780,10790,10790,10720,1512
|
|
20250227,151500,1197025990,10790,10800,10810,10760,875
|
|
20250227,151400,1187590820,10810,10830,10830,10800,336
|
|
20250227,151300,1183956550,10830,10800,10830,10800,650
|
|
20250227,151200,1176929350,10800,10850,10850,10790,2235
|
|
20250227,151100,1152774020,10850,10900,10930,10820,2503
|
|
20250227,151000,1125552230,10920,10850,11000,10810,6464
|
|
20250227,150900,1055057910,10850,10840,10870,10810,1394
|
|
20250227,150800,1039950050,10840,10780,10840,10780,1314
|
|
20250227,150700,1025753300,10780,10730,10810,10720,2056
|
|
20250227,150600,1003629850,10720,10690,10740,10690,316
|
|
20250227,150500,1000239530,10740,10720,10830,10670,3058
|
|
20250227,150400,967488190,10720,10710,10720,10640,3313
|
|
20250227,150300,932115550,10680,10690,10780,10660,1451
|
|
20250227,150200,916615720,10670,11140,11150,10610,9046
|
|
20250227,150100,817998640,11080,10530,11240,10530,30443
|
|
20250227,150000,482337440,10510,10510,10510,10510,0
|
|
20250227,145900,482337440,10510,10510,10510,10510,4
|
|
20250227,145800,482295400,10500,10500,10500,10500,0
|
|
20250227,145700,482295400,10500,10500,10500,10500,0
|
|
20250227,145600,482295400,10500,10500,10500,10500,0
|
|
20250227,145500,482295400,10500,10520,10520,10500,397
|
|
20250227,145400,478125640,10520,10520,10520,10520,157
|
|
20250227,145300,476474000,10520,10520,10520,10520,104
|
|
20250227,145200,475379920,10530,10530,10530,10530,0
|
|
20250227,145100,475379920,10530,10530,10530,10530,0
|
|
20250227,145000,475379920,10530,10530,10530,10530,0
|
|
20250227,144900,475379920,10530,10530,10530,10530,0
|
|
20250227,144800,475379920,10530,10530,10530,10530,0
|
|
20250227,144700,475379920,10530,10520,10530,10520,8
|
|
20250227,144600,475295750,10540,10520,10540,10520,3
|
|
20250227,144500,475264150,10520,10520,10540,10520,5
|
|
20250227,144400,475211510,10540,10520,10540,10520,3
|
|
20250227,144300,475179910,10530,10530,10530,10530,0
|
|
20250227,144200,475179910,10530,10530,10530,10530,0
|
|
20250227,144100,475179910,10530,10530,10530,10530,0
|
|
20250227,144000,475179910,10530,10530,10530,10530,0
|
|
20250227,143900,475179910,10530,10520,10530,10520,3
|
|
20250227,143800,475148340,10540,10540,10540,10540,0
|
|
20250227,143700,475148340,10540,10540,10540,10540,0
|
|
20250227,143600,475148340,10540,10540,10540,10540,0
|
|
20250227,143500,475148340,10540,10540,10540,10520,148
|
|
20250227,143400,473588440,10520,10520,10520,10520,154
|
|
20250227,143300,471968360,10520,10520,10520,10520,0
|
|
20250227,143200,471968360,10520,10520,10520,10520,0
|
|
20250227,143100,471968360,10520,10520,10520,10520,0
|
|
20250227,143000,471968360,10520,10520,10520,10520,36
|
|
20250227,142900,471589640,10560,10570,10570,10560,142
|
|
20250227,142800,470090020,10520,10520,10520,10520,10
|
|
20250227,142700,469984820,10530,10530,10530,10530,0
|
|
20250227,142600,469984820,10530,10530,10530,10530,0
|
|
20250227,142500,469984820,10530,10530,10530,10530,93
|
|
20250227,142400,469005530,10520,10520,10520,10520,87
|
|
20250227,142300,468090290,10520,10510,10520,10510,25
|
|
20250227,142200,467827400,10500,10500,10500,10500,0
|
|
20250227,142100,467827400,10500,10500,10500,10500,0
|
|
20250227,142000,467827400,10500,10500,10500,10500,0
|
|
20250227,141900,467827400,10500,10500,10500,10500,0
|
|
20250227,141800,467827400,10500,10500,10500,10500,1
|
|
20250227,141700,467816900,10500,10500,10500,10500,0
|
|
20250227,141600,467816900,10500,10500,10500,10500,0
|
|
20250227,141500,467816900,10500,10500,10500,10500,0
|
|
20250227,141400,467816900,10500,10500,10500,10500,0
|
|
20250227,141300,467816900,10500,10500,10500,10500,0
|
|
20250227,141200,467816900,10500,10500,10500,10500,0
|
|
20250227,141100,467816900,10500,10490,10540,10490,109
|
|
20250227,141000,466672290,10480,10480,10540,10470,309
|
|
20250227,140900,463436100,10480,10480,10480,10480,20
|
|
20250227,140800,463226500,10490,10490,10490,10490,2
|
|
20250227,140700,463205520,10480,10480,10480,10480,0
|
|
20250227,140600,463205520,10480,10480,10480,10480,0
|
|
20250227,140500,463205520,10480,10480,10480,10480,13
|
|
20250227,140400,463069280,10540,10540,10540,10540,0
|
|
20250227,140300,463069280,10540,10540,10540,10540,0
|
|
20250227,140200,463069280,10540,10490,10540,10490,35
|
|
20250227,140100,462700790,10540,10490,10540,10490,12
|
|
20250227,140000,462574390,10490,10490,10490,10490,4
|
|
20250227,135900,462532430,10510,10510,10510,10510,94
|
|
20250227,135800,461544490,10480,10480,10480,10480,0
|
|
20250227,135700,461544490,10480,10470,10480,10470,469
|
|
20250227,135600,456633100,10470,10470,10470,10470,20
|
|
20250227,135500,456423700,10470,10470,10470,10470,0
|
|
20250227,135400,456423700,10470,10470,10470,10470,0
|
|
20250227,135300,456423700,10470,10470,10470,10470,0
|
|
20250227,135200,456423700,10470,10470,10470,10470,0
|
|
20250227,135100,456423700,10470,10470,10470,10470,0
|
|
20250227,135000,456423700,10470,10470,10470,10470,0
|
|
20250227,134900,456423700,10470,10470,10470,10470,0
|
|
20250227,134800,456423700,10470,10470,10470,10470,0
|
|
20250227,134700,456423700,10470,10470,10470,10470,0
|
|
20250227,134600,456423700,10470,10470,10470,10470,0
|
|
20250227,134500,456423700,10470,10470,10470,10470,921
|
|
20250227,134400,446780830,10470,10470,10470,10470,0
|
|
20250227,134300,446780830,10470,10470,10470,10470,0
|
|
20250227,134200,446780830,10470,10470,10470,10470,0
|
|
20250227,134100,446780830,10470,10470,10470,10470,0
|
|
20250227,134000,446780830,10470,10470,10470,10470,0
|
|
20250227,133900,446780830,10470,10470,10470,10470,0
|
|
20250227,133800,446780830,10470,10470,10470,10470,0
|
|
20250227,133700,446780830,10470,10470,10470,10470,0
|
|
20250227,133600,446780830,10470,10470,10470,10470,0
|
|
20250227,133500,446780830,10470,10480,10480,10470,626
|
|
20250227,133400,440222740,10490,10490,10490,10490,0
|
|
20250227,133300,440222740,10490,10490,10490,10490,0
|
|
20250227,133200,440222740,10490,10490,10490,10490,0
|
|
20250227,133100,440222740,10490,10490,10490,10490,0
|
|
20250227,133000,440222740,10490,10490,10490,10490,0
|
|
20250227,132900,440222740,10490,10490,10490,10490,1
|
|
20250227,132800,440212250,10480,10480,10480,10480,0
|
|
20250227,132700,440212250,10480,10480,10480,10480,0
|
|
20250227,132600,440212250,10480,10480,10480,10480,0
|
|
20250227,132500,440212250,10480,10480,10480,10480,0
|
|
20250227,132400,440212250,10480,10480,10480,10480,0
|
|
20250227,132300,440212250,10480,10480,10480,10480,0
|
|
20250227,132200,440212250,10480,10490,10490,10480,1000
|
|
20250227,132100,429731670,10490,10490,10490,10490,0
|
|
20250227,132000,429731670,10490,10490,10490,10490,60
|
|
20250227,131900,429102270,10490,10490,10490,10490,0
|
|
20250227,131800,429102270,10490,10490,10490,10490,0
|
|
20250227,131700,429102270,10490,10490,10490,10490,0
|
|
20250227,131600,429102270,10490,10490,10490,10490,0
|
|
20250227,131500,429102270,10490,10500,10500,10490,99
|
|
20250227,131400,428063270,10510,10510,10510,10510,1
|
|
20250227,131300,428052760,10510,10510,10510,10510,2
|
|
20250227,131200,428031740,10510,10510,10510,10510,1
|
|
20250227,131100,428021230,10510,10510,10510,10510,17
|
|
20250227,131000,427842560,10510,10510,10510,10510,0
|
|
20250227,130900,427842560,10510,10510,10510,10510,0
|
|
20250227,130800,427842560,10510,10510,10510,10510,0
|
|
20250227,130700,427842560,10510,10510,10510,10510,0
|
|
20250227,130600,427842560,10510,10510,10510,10510,0
|
|
20250227,130500,427842560,10510,10510,10510,10510,0
|
|
20250227,130400,427842560,10510,10510,10510,10510,0
|
|
20250227,130300,427842560,10510,10510,10510,10510,0
|
|
20250227,130200,427842560,10510,10510,10510,10510,0
|
|
20250227,130100,427842560,10510,10510,10510,10510,0
|
|
20250227,130000,427842560,10510,10520,10520,10510,105
|
|
20250227,125900,426738360,10520,10520,10520,10520,0
|
|
20250227,125800,426738360,10520,10520,10520,10520,0
|
|
20250227,125700,426738360,10520,10520,10520,10520,0
|
|
20250227,125600,426738360,10520,10520,10520,10520,0
|
|
20250227,125500,426738360,10520,10520,10520,10520,0
|
|
20250227,125400,426738360,10520,10520,10520,10520,0
|
|
20250227,125300,426738360,10520,10520,10520,10520,0
|
|
20250227,125200,426738360,10520,10520,10520,10520,40
|
|
20250227,125100,426317560,10580,10580,10580,10580,0
|
|
20250227,125000,426317560,10580,10580,10580,10580,0
|
|
20250227,124900,426317560,10580,10560,10580,10560,100
|
|
20250227,124800,425261020,10560,10560,10560,10560,0
|
|
20250227,124700,425261020,10560,10560,10560,10560,4
|
|
20250227,124600,425218780,10520,10500,10520,10500,22
|
|
20250227,124500,424987570,10480,10480,10480,10480,0
|
|
20250227,124400,424987570,10480,10480,10480,10480,0
|
|
20250227,124300,424987570,10480,10510,10510,10480,100
|
|
20250227,124200,423939270,10520,10520,10520,10520,1
|
|
20250227,124100,423928750,10510,10510,10510,10510,0
|
|
20250227,124000,423928750,10510,10510,10510,10510,0
|
|
20250227,123900,423928750,10510,10510,10510,10510,1
|
|
20250227,123800,423918240,10520,10520,10520,10520,0
|
|
20250227,123700,423918240,10520,10510,10520,10510,46
|
|
20250227,123600,423434400,10490,10490,10490,10490,0
|
|
20250227,123500,423434400,10490,10490,10490,10490,0
|
|
20250227,123400,423434400,10490,10490,10490,10490,0
|
|
20250227,123300,423434400,10490,10510,10510,10490,35
|
|
20250227,123200,423067210,10490,10520,10520,10480,136
|
|
20250227,123100,421640710,10520,10520,10520,10520,0
|
|
20250227,123000,421640710,10520,10530,10530,10500,207
|
|
20250227,122900,419465670,10530,10530,10530,10530,0
|
|
20250227,122800,419465670,10530,10530,10530,10530,95
|
|
20250227,122700,418465320,10540,10580,10580,10540,299
|
|
20250227,122600,415310510,10610,10610,10610,10610,2
|
|
20250227,122500,415289290,10650,10650,10650,10650,0
|
|
20250227,122400,415289290,10650,10650,10650,10650,0
|
|
20250227,122300,415289290,10650,10650,10650,10650,0
|
|
20250227,122200,415289290,10650,10650,10650,10650,0
|
|
20250227,122100,415289290,10650,10650,10650,10650,0
|
|
20250227,122000,415289290,10650,10650,10650,10650,0
|
|
20250227,121900,415289290,10650,10650,10650,10650,0
|
|
20250227,121800,415289290,10650,10650,10650,10650,0
|
|
20250227,121700,415289290,10650,10650,10650,10650,0
|
|
20250227,121600,415289290,10650,10650,10650,10650,0
|
|
20250227,121500,415289290,10650,10650,10650,10650,0
|
|
20250227,121400,415289290,10650,10650,10650,10650,0
|
|
20250227,121300,415289290,10650,10650,10650,10650,0
|
|
20250227,121200,415289290,10650,10650,10650,10650,0
|
|
20250227,121100,415289290,10650,10650,10650,10650,0
|
|
20250227,121000,415289290,10650,10650,10650,10650,0
|
|
20250227,120900,415289290,10650,10590,10650,10590,3
|
|
20250227,120800,415257400,10590,10590,10590,10590,36
|
|
20250227,120700,414876160,10590,10590,10590,10590,0
|
|
20250227,120600,414876160,10590,10590,10590,10590,0
|
|
20250227,120500,414876160,10590,10590,10590,10590,0
|
|
20250227,120400,414876160,10590,10590,10590,10590,0
|
|
20250227,120300,414876160,10590,10590,10590,10590,0
|
|
20250227,120200,414876160,10590,10590,10590,10590,0
|
|
20250227,120100,414876160,10590,10590,10590,10590,1
|
|
20250227,120000,414865570,10590,10590,10590,10590,27
|
|
20250227,115900,414579640,10560,10590,10650,10560,7394
|
|
20250227,115800,335864510,10580,10520,10580,10520,226
|
|
20250227,115700,333481270,10510,10510,10510,10510,2694
|
|
20250227,115600,305167330,10480,10480,10480,10480,0
|
|
20250227,115500,305167330,10480,10480,10480,10480,0
|
|
20250227,115400,305167330,10480,10480,10480,10480,0
|
|
20250227,115300,305167330,10480,10480,10480,10480,0
|
|
20250227,115200,305167330,10480,10500,10500,10480,35
|
|
20250227,115100,304800230,10500,10500,10500,10500,0
|
|
20250227,115000,304800230,10500,10500,10500,10500,20
|
|
20250227,114900,304590230,10500,10500,10500,10500,40
|
|
20250227,114800,304170230,10500,10500,10500,10500,30
|
|
20250227,114700,303855230,10500,10500,10500,10500,10
|
|
20250227,114600,303750230,10500,10510,10510,10500,81
|
|
20250227,114500,302898930,10510,10500,10510,10480,6
|
|
20250227,114400,302835970,10510,10510,10510,10510,0
|
|
20250227,114300,302835970,10510,10510,10510,10510,0
|
|
20250227,114200,302835970,10510,10510,10510,10510,0
|
|
20250227,114100,302835970,10510,10510,10510,10510,0
|
|
20250227,114000,302835970,10510,10510,10510,10510,0
|
|
20250227,113900,302835970,10510,10500,10510,10500,124
|
|
20250227,113800,301533960,10480,10480,10480,10480,0
|
|
20250227,113700,301533960,10480,10480,10480,10480,0
|
|
20250227,113600,301533960,10480,10480,10480,10480,0
|
|
20250227,113500,301533960,10480,10480,10480,10480,0
|
|
20250227,113400,301533960,10480,10500,10500,10480,35
|
|
20250227,113300,301167080,10510,10510,10510,10510,0
|
|
20250227,113200,301167080,10510,10510,10510,10510,0
|
|
20250227,113100,301167080,10510,10510,10510,10510,0
|
|
20250227,113000,301167080,10510,10510,10510,10510,0
|
|
20250227,112900,301167080,10510,10510,10510,10510,0
|
|
20250227,112800,301167080,10510,10510,10510,10510,0
|
|
20250227,112700,301167080,10510,10510,10510,10510,0
|
|
20250227,112600,301167080,10510,10510,10510,10510,0
|
|
20250227,112500,301167080,10510,10510,10510,10510,1
|
|
20250227,112400,301156570,10490,10490,10490,10490,0
|
|
20250227,112300,301156570,10490,10480,10540,10480,118
|
|
20250227,112200,299916240,10510,10470,10510,10470,219
|
|
20250227,112100,297620230,10460,10460,10460,10460,0
|
|
20250227,112000,297620230,10460,10460,10460,10460,0
|
|
20250227,111900,297620230,10460,10460,10460,10460,7
|
|
20250227,111800,297547010,10460,10460,10460,10460,0
|
|
20250227,111700,297547010,10460,10460,10460,10460,0
|
|
20250227,111600,297547010,10460,10460,10460,10460,1
|
|
20250227,111500,297536550,10460,10460,10460,10460,0
|
|
20250227,111400,297536550,10460,10460,10460,10460,0
|
|
20250227,111300,297536550,10460,10440,10460,10440,501
|
|
20250227,111200,292298090,10440,10440,10440,10440,128
|
|
20250227,111100,290961770,10450,10450,10450,10450,0
|
|
20250227,111000,290961770,10450,10450,10450,10450,8
|
|
20250227,110900,290878170,10460,10460,10460,10460,0
|
|
20250227,110800,290878170,10460,10460,10460,10460,100
|
|
20250227,110700,289832170,10460,10460,10460,10460,0
|
|
20250227,110600,289832170,10460,10460,10460,10460,0
|
|
20250227,110500,289832170,10460,10460,10460,10460,100
|
|
20250227,110400,288786170,10450,10450,10450,10450,124
|
|
20250227,110300,287490370,10460,10460,10460,10460,0
|
|
20250227,110200,287490370,10460,10460,10460,10460,11
|
|
20250227,110100,287375310,10460,10460,10460,10460,0
|
|
20250227,110000,287375310,10460,10460,10460,10460,0
|
|
20250227,105900,287375310,10460,10460,10460,10460,40
|
|
20250227,105800,286956910,10470,10470,10470,10470,60
|
|
20250227,105700,286328710,10470,10470,10470,10470,0
|
|
20250227,105600,286328710,10470,10470,10470,10470,2
|
|
20250227,105500,286307770,10450,10450,10450,10450,0
|
|
20250227,105400,286307770,10450,10450,10450,10450,250
|
|
20250227,105300,283695270,10450,10460,10460,10450,500
|
|
20250227,105200,278467480,10470,10470,10470,10470,356
|
|
20250227,105100,274740160,10470,10490,10490,10470,482
|
|
20250227,105000,269691600,10490,10490,10490,10490,0
|
|
20250227,104900,269691600,10490,10490,10490,10490,0
|
|
20250227,104800,269691600,10490,10490,10490,10490,30
|
|
20250227,104700,269376900,10490,10490,10490,10490,0
|
|
20250227,104600,269376900,10490,10490,10490,10490,207
|
|
20250227,104500,267205470,10490,10530,10530,10490,5107
|
|
20250227,104400,213564830,10530,10530,10530,10530,0
|
|
20250227,104300,213564830,10530,10530,10530,10530,30
|
|
20250227,104200,213248930,10520,10530,10530,10520,90
|
|
20250227,104100,212301730,10530,10530,10530,10530,18
|
|
20250227,104000,212112190,10530,10540,10540,10530,335
|
|
20250227,103900,208584440,10540,10540,10540,10540,0
|
|
20250227,103800,208584440,10540,10540,10540,10540,0
|
|
20250227,103700,208584440,10540,10560,10560,10540,847
|
|
20250227,103600,199649190,10590,10580,10590,10580,2
|
|
20250227,103500,199628020,10590,10580,10590,10580,2
|
|
20250227,103400,199606850,10590,10590,10590,10590,0
|
|
20250227,103300,199606850,10590,10590,10590,10590,0
|
|
20250227,103200,199606850,10590,10590,10590,10590,0
|
|
20250227,103100,199606850,10590,10570,10590,10570,51
|
|
20250227,103000,199067760,10590,10590,10590,10590,0
|
|
20250227,102900,199067760,10590,10590,10590,10590,0
|
|
20250227,102800,199067760,10590,10590,10590,10590,0
|
|
20250227,102700,199067760,10590,10590,10590,10590,6
|
|
20250227,102600,199004220,10570,10570,10570,10570,0
|
|
20250227,102500,199004220,10570,10570,10570,10570,0
|
|
20250227,102400,199004220,10570,10570,10570,10570,0
|
|
20250227,102300,199004220,10570,10570,10570,10570,0
|
|
20250227,102200,199004220,10570,10570,10570,10570,0
|
|
20250227,102100,199004220,10570,10570,10570,10570,0
|
|
20250227,102000,199004220,10570,10570,10570,10570,0
|
|
20250227,101900,199004220,10570,10570,10570,10570,0
|
|
20250227,101800,199004220,10570,10570,10570,10570,36
|
|
20250227,101700,198623700,10570,10570,10570,10570,9
|
|
20250227,101600,198528570,10560,10560,10560,10560,0
|
|
20250227,101500,198528570,10560,10570,10570,10560,30
|
|
20250227,101400,198211750,10600,10600,10600,10600,0
|
|
20250227,101300,198211750,10600,10580,10600,10580,2
|
|
20250227,101200,198190570,10560,10560,10560,10560,0
|
|
20250227,101100,198190570,10560,10560,10560,10560,0
|
|
20250227,101000,198190570,10560,10560,10560,10560,431
|
|
20250227,100900,193639210,10570,10570,10570,10570,0
|
|
20250227,100800,193639210,10570,10570,10570,10570,151
|
|
20250227,100700,192043140,10580,10580,10580,10580,0
|
|
20250227,100600,192043140,10580,10580,10580,10580,0
|
|
20250227,100500,192043140,10580,10580,10580,10580,125
|
|
20250227,100400,190720640,10610,10610,10610,10610,0
|
|
20250227,100300,190720640,10610,10590,10620,10580,21
|
|
20250227,100200,190498320,10660,10660,10660,10600,109
|
|
20250227,100100,189342380,10550,10580,10580,10550,1700
|
|
20250227,100000,171398510,10690,10690,10690,10690,0
|
|
20250227,095900,171398510,10690,10690,10690,10690,0
|
|
20250227,095800,171398510,10690,10690,10690,10690,0
|
|
20250227,095700,171398510,10690,10550,10690,10550,1280
|
|
20250227,095600,157866580,10550,10550,10550,10550,197
|
|
20250227,095500,155788230,10570,10620,10620,10560,1700
|
|
20250227,095400,137794350,10650,10650,10650,10650,0
|
|
20250227,095300,137794350,10650,10640,10680,10630,23
|
|
20250227,095200,137549290,10680,10680,10680,10680,0
|
|
20250227,095100,137549290,10680,10680,10680,10680,0
|
|
20250227,095000,137549290,10680,10640,10690,10640,3
|
|
20250227,094900,137517280,10640,10690,10690,10640,34
|
|
20250227,094800,137155470,10690,10690,10690,10690,0
|
|
20250227,094700,137155470,10690,10640,10690,10640,75
|
|
20250227,094600,136357280,10640,10630,10640,10630,13
|
|
20250227,094500,136219050,10630,10630,10630,10630,2
|
|
20250227,094400,136197790,10630,10620,10630,10620,5
|
|
20250227,094300,136144650,10610,10630,10640,10610,41
|
|
20250227,094200,135709320,10640,10630,10640,10630,2
|
|
20250227,094100,135688050,10650,10660,10680,10630,19
|
|
20250227,094000,135485840,10710,10590,10710,10590,542
|
|
20250227,093900,129741930,10580,10630,10630,10580,1713
|
|
20250227,093800,111567380,10670,10630,10680,10630,83
|
|
20250227,093700,110684080,10630,10660,10670,10630,440
|
|
20250227,093600,106006510,10680,10660,10680,10660,311
|
|
20250227,093500,102691210,10660,10630,10660,10630,582
|
|
20250227,093400,96504490,10660,10660,10660,10660,2
|
|
20250227,093300,96483170,10650,10650,10660,10600,1689
|
|
20250227,093200,78547800,10650,10700,10700,10650,1286
|
|
20250227,093100,64826600,10690,10690,10690,10690,85
|
|
20250227,093000,63917950,10710,10710,10710,10690,134
|
|
20250227,092900,62485210,10710,10710,10710,10670,457
|
|
20250227,092800,57599820,10700,10740,10760,10700,459
|
|
20250227,092700,52681490,10740,10730,10740,10730,5
|
|
20250227,092600,52627820,10730,10730,10730,10730,0
|
|
20250227,092500,52627820,10730,10730,10740,10730,11
|
|
20250227,092400,52509700,10740,10730,10740,10730,27
|
|
20250227,092300,52219880,10740,10710,10760,10700,570
|
|
20250227,092200,46117720,10740,10740,10740,10740,0
|
|
20250227,092100,46117720,10740,10770,10790,10720,779
|
|
20250227,092000,37758810,10760,10760,10790,10760,24
|
|
20250227,091900,37500310,10780,10780,10780,10780,0
|
|
20250227,091800,37500310,10780,10780,10780,10780,0
|
|
20250227,091700,37500310,10780,10760,10790,10750,15
|
|
20250227,091600,37338700,10750,10770,10820,10730,314
|
|
20250227,091500,33968130,10790,10790,10790,10760,13
|
|
20250227,091400,33828020,10860,10790,10860,10760,165
|
|
20250227,091300,32041960,10760,10750,10800,10740,189
|
|
20250227,091200,30011180,10760,10780,10790,10750,320
|
|
20250227,091100,26570790,10780,10820,10820,10780,11
|
|
20250227,091000,26452080,10830,10780,10830,10770,7
|
|
20250227,090900,26376470,10830,10770,10830,10770,33
|
|
20250227,090800,26020350,10800,10770,10800,10770,2
|
|
20250227,090700,25998780,10830,10730,10840,10730,112
|
|
20250227,090600,24796300,10760,10760,10760,10720,258
|
|
20250227,090500,22024520,10790,10790,10790,10790,1
|
|
20250227,090400,22013730,10760,10810,10820,10760,11
|
|
20250227,090300,21895130,10830,10840,10840,10730,331
|
|
20250227,090200,18338870,10790,10790,10790,10790,1
|
|
20250227,090100,18328080,10860,10790,10860,10790,788
|
|
20250227,090000,9825490,10800,10820,10840,10800,909
|