708 lines
31 KiB
CSV
708 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250227,204500,177204176,630,630,630,630,3948
|
|
20250227,204400,177204176,630,630,630,630,0
|
|
20250227,204300,177204176,630,630,630,630,0
|
|
20250227,204200,177204176,630,630,630,630,0
|
|
20250227,204100,177204176,630,630,630,630,0
|
|
20250227,204000,177204176,630,630,630,630,0
|
|
20250227,203900,177204176,630,630,630,630,0
|
|
20250227,203800,177204176,630,630,630,630,0
|
|
20250227,203700,177204176,630,630,630,630,0
|
|
20250227,203600,177204176,630,630,630,630,0
|
|
20250227,203500,177204176,630,630,630,630,0
|
|
20250227,203400,177204176,630,630,630,630,0
|
|
20250227,203300,177204176,630,630,630,630,0
|
|
20250227,203200,177204176,630,630,630,630,0
|
|
20250227,203100,177204176,630,630,630,630,0
|
|
20250227,203000,177204176,630,630,630,630,0
|
|
20250227,202900,177204176,630,630,630,630,0
|
|
20250227,202800,177204176,630,630,630,630,0
|
|
20250227,202700,177204176,630,630,630,630,0
|
|
20250227,202600,177204176,630,630,630,630,0
|
|
20250227,202500,177204176,630,630,630,630,0
|
|
20250227,202400,177204176,630,630,630,630,0
|
|
20250227,202300,177204176,630,630,630,630,0
|
|
20250227,202200,177204176,630,630,630,630,0
|
|
20250227,202100,177204176,630,630,630,630,0
|
|
20250227,202000,177204176,630,630,630,630,0
|
|
20250227,201900,177204176,630,630,630,630,0
|
|
20250227,201800,177204176,630,630,630,630,0
|
|
20250227,201700,177204176,630,630,630,630,0
|
|
20250227,201600,177204176,630,630,630,630,0
|
|
20250227,201500,177204176,630,630,630,630,3948
|
|
20250227,201400,177204176,630,630,630,630,0
|
|
20250227,201300,177204176,630,630,630,630,0
|
|
20250227,201200,177204176,630,630,630,630,0
|
|
20250227,201100,177204176,630,630,630,630,0
|
|
20250227,201000,177204176,630,630,630,630,0
|
|
20250227,200900,177204176,630,630,630,630,0
|
|
20250227,200800,177204176,630,630,630,630,0
|
|
20250227,200700,177204176,630,630,630,630,0
|
|
20250227,200600,177204176,630,630,630,630,0
|
|
20250227,200500,177204176,630,630,630,630,0
|
|
20250227,200400,177204176,630,630,630,630,0
|
|
20250227,200300,177204176,630,630,630,630,0
|
|
20250227,200200,177204176,630,630,630,630,0
|
|
20250227,200100,177204176,630,630,630,630,0
|
|
20250227,200000,177204176,630,630,630,630,0
|
|
20250227,195900,177204176,630,630,630,630,0
|
|
20250227,195800,177204176,630,630,630,630,0
|
|
20250227,195700,177204176,630,630,630,630,0
|
|
20250227,195600,177204176,630,630,630,630,0
|
|
20250227,195500,177204176,630,630,630,630,0
|
|
20250227,195400,177204176,630,630,630,630,0
|
|
20250227,195300,177204176,630,630,630,630,0
|
|
20250227,195200,177204176,630,630,630,630,0
|
|
20250227,195100,177204176,630,630,630,630,0
|
|
20250227,195000,177204176,630,630,630,630,0
|
|
20250227,194900,177204176,630,630,630,630,0
|
|
20250227,194800,177204176,630,630,630,630,0
|
|
20250227,194700,177204176,630,630,630,630,0
|
|
20250227,194600,177204176,630,630,630,630,0
|
|
20250227,194500,177204176,630,630,630,630,3948
|
|
20250227,194400,177204176,630,630,630,630,0
|
|
20250227,194300,177204176,630,630,630,630,0
|
|
20250227,194200,177204176,630,630,630,630,0
|
|
20250227,194100,177204176,630,630,630,630,0
|
|
20250227,194000,177204176,630,630,630,630,0
|
|
20250227,193900,177204176,630,630,630,630,0
|
|
20250227,193800,177204176,630,630,630,630,0
|
|
20250227,193700,177204176,630,630,630,630,0
|
|
20250227,193600,177204176,630,630,630,630,0
|
|
20250227,193500,177204176,630,630,630,630,0
|
|
20250227,193400,177204176,630,630,630,630,0
|
|
20250227,193300,177204176,630,630,630,630,0
|
|
20250227,193200,177204176,630,630,630,630,0
|
|
20250227,193100,177204176,630,630,630,630,0
|
|
20250227,193000,177204176,630,630,630,630,0
|
|
20250227,192900,177204176,630,630,630,630,0
|
|
20250227,192800,177204176,630,630,630,630,0
|
|
20250227,192700,177204176,630,630,630,630,0
|
|
20250227,192600,177204176,630,630,630,630,0
|
|
20250227,192500,177204176,630,630,630,630,0
|
|
20250227,192400,177204176,630,630,630,630,0
|
|
20250227,192300,177204176,630,630,630,630,0
|
|
20250227,192200,177204176,630,630,630,630,0
|
|
20250227,192100,177204176,630,630,630,630,0
|
|
20250227,192000,177204176,630,630,630,630,0
|
|
20250227,191900,177204176,630,630,630,630,0
|
|
20250227,191800,177204176,630,630,630,630,0
|
|
20250227,191700,177204176,630,630,630,630,0
|
|
20250227,191600,177204176,630,630,630,630,0
|
|
20250227,191500,177204176,630,630,630,630,3948
|
|
20250227,191400,177204176,630,630,630,630,0
|
|
20250227,191300,177204176,630,630,630,630,0
|
|
20250227,191200,177204176,630,630,630,630,0
|
|
20250227,191100,177204176,630,630,630,630,0
|
|
20250227,191000,177204176,630,630,630,630,0
|
|
20250227,190900,177204176,630,630,630,630,0
|
|
20250227,190800,177204176,630,630,630,630,0
|
|
20250227,190700,177204176,630,630,630,630,0
|
|
20250227,190600,177204176,630,630,630,630,0
|
|
20250227,190500,177204176,630,630,630,630,0
|
|
20250227,190400,177204176,630,630,630,630,0
|
|
20250227,190300,177204176,630,630,630,630,0
|
|
20250227,190200,177204176,630,630,630,630,0
|
|
20250227,190100,177204176,630,630,630,630,0
|
|
20250227,190000,177204176,630,630,630,630,0
|
|
20250227,185900,177204176,630,630,630,630,0
|
|
20250227,185800,177204176,630,630,630,630,0
|
|
20250227,185700,177204176,630,630,630,630,0
|
|
20250227,185600,177204176,630,630,630,630,0
|
|
20250227,185500,177204176,630,630,630,630,0
|
|
20250227,185400,177204176,630,630,630,630,0
|
|
20250227,185300,177204176,630,630,630,630,0
|
|
20250227,185200,177204176,630,630,630,630,0
|
|
20250227,185100,177204176,630,630,630,630,0
|
|
20250227,185000,177204176,630,630,630,630,0
|
|
20250227,184900,177204176,630,630,630,630,0
|
|
20250227,184800,177204176,630,630,630,630,0
|
|
20250227,184700,177204176,630,630,630,630,0
|
|
20250227,184600,177204176,630,630,630,630,0
|
|
20250227,184500,177204176,630,630,630,630,3948
|
|
20250227,184400,177204176,630,630,630,630,0
|
|
20250227,184300,177204176,630,630,630,630,0
|
|
20250227,184200,177204176,630,630,630,630,0
|
|
20250227,184100,177204176,630,630,630,630,0
|
|
20250227,184000,177204176,630,630,630,630,0
|
|
20250227,183900,177204176,630,630,630,630,0
|
|
20250227,183800,177204176,630,630,630,630,0
|
|
20250227,183700,177204176,630,630,630,630,0
|
|
20250227,183600,177204176,630,630,630,630,0
|
|
20250227,183500,177204176,630,630,630,630,0
|
|
20250227,183400,177204176,630,630,630,630,0
|
|
20250227,183300,177204176,630,630,630,630,0
|
|
20250227,183200,177204176,630,630,630,630,0
|
|
20250227,183100,177204176,630,630,630,630,0
|
|
20250227,183000,177204176,630,630,630,630,0
|
|
20250227,182900,177204176,630,630,630,630,0
|
|
20250227,182800,177204176,630,630,630,630,0
|
|
20250227,182700,177204176,630,630,630,630,0
|
|
20250227,182600,177204176,630,630,630,630,0
|
|
20250227,182500,177204176,630,630,630,630,0
|
|
20250227,182400,177204176,630,630,630,630,0
|
|
20250227,182300,177204176,630,630,630,630,0
|
|
20250227,182200,177204176,630,630,630,630,0
|
|
20250227,182100,177204176,630,630,630,630,0
|
|
20250227,182000,177204176,630,630,630,630,0
|
|
20250227,181900,177204176,630,630,630,630,0
|
|
20250227,181800,177204176,630,630,630,630,0
|
|
20250227,181700,177204176,630,630,630,630,0
|
|
20250227,181600,177204176,630,630,630,630,0
|
|
20250227,181500,177204176,630,630,630,630,3948
|
|
20250227,181400,177204176,630,630,630,630,0
|
|
20250227,181300,177204176,630,630,630,630,0
|
|
20250227,181200,177204176,630,630,630,630,0
|
|
20250227,181100,177204176,630,630,630,630,0
|
|
20250227,181000,177204176,630,630,630,630,0
|
|
20250227,180900,177204176,630,630,630,630,0
|
|
20250227,180800,177204176,630,630,630,630,0
|
|
20250227,180700,177204176,630,630,630,630,0
|
|
20250227,180600,177204176,630,630,630,630,0
|
|
20250227,180500,177204176,630,630,630,630,0
|
|
20250227,180400,177204176,630,630,630,630,0
|
|
20250227,180300,177204176,630,630,630,630,0
|
|
20250227,180200,177204176,630,630,630,630,0
|
|
20250227,180100,177204176,630,630,630,630,0
|
|
20250227,180000,177204176,630,630,630,630,0
|
|
20250227,175900,177204176,630,630,630,630,0
|
|
20250227,175800,177204176,630,630,630,630,0
|
|
20250227,175700,177204176,630,630,630,630,0
|
|
20250227,175600,177204176,630,630,630,630,0
|
|
20250227,175500,177204176,630,630,630,630,0
|
|
20250227,175400,177204176,630,630,630,630,0
|
|
20250227,175300,177204176,630,630,630,630,0
|
|
20250227,175200,177204176,630,630,630,630,0
|
|
20250227,175100,177204176,630,630,630,630,0
|
|
20250227,175000,177204176,630,630,630,630,0
|
|
20250227,174900,177204176,630,630,630,630,0
|
|
20250227,174800,177204176,630,630,630,630,0
|
|
20250227,174700,177204176,630,630,630,630,0
|
|
20250227,174600,177204176,630,630,630,630,0
|
|
20250227,174500,177204176,630,630,630,630,3948
|
|
20250227,174400,177204176,630,630,630,630,0
|
|
20250227,174300,177204176,630,630,630,630,0
|
|
20250227,174200,177204176,630,630,630,630,0
|
|
20250227,174100,177204176,630,630,630,630,0
|
|
20250227,174000,177204176,630,630,630,630,0
|
|
20250227,173900,177204176,630,630,630,630,0
|
|
20250227,173800,177204176,630,630,630,630,0
|
|
20250227,173700,177204176,630,630,630,630,0
|
|
20250227,173600,177204176,630,630,630,630,0
|
|
20250227,173500,177204176,630,630,630,630,0
|
|
20250227,173400,177204176,630,630,630,630,0
|
|
20250227,173300,177204176,630,630,630,630,0
|
|
20250227,173200,177204176,630,630,630,630,0
|
|
20250227,173100,177204176,630,630,630,630,0
|
|
20250227,173000,177204176,630,630,630,630,0
|
|
20250227,172900,177204176,630,630,630,630,0
|
|
20250227,172800,177204176,630,630,630,630,0
|
|
20250227,172700,177204176,630,630,630,630,0
|
|
20250227,172600,177204176,630,630,630,630,0
|
|
20250227,172500,177204176,630,630,630,630,0
|
|
20250227,172400,177204176,630,630,630,630,0
|
|
20250227,172300,177204176,630,630,630,630,0
|
|
20250227,172200,177204176,630,630,630,630,0
|
|
20250227,172100,177204176,630,630,630,630,0
|
|
20250227,172000,177204176,630,630,630,630,0
|
|
20250227,171900,177204176,630,630,630,630,0
|
|
20250227,171800,177204176,630,630,630,630,0
|
|
20250227,171700,177204176,630,630,630,630,0
|
|
20250227,171600,177204176,630,630,630,630,0
|
|
20250227,171500,177204176,630,630,630,630,3948
|
|
20250227,171400,177204176,630,630,630,630,0
|
|
20250227,171300,177204176,630,630,630,630,0
|
|
20250227,171200,177204176,630,630,630,630,0
|
|
20250227,171100,177204176,630,630,630,630,0
|
|
20250227,171000,177204176,630,630,630,630,0
|
|
20250227,170900,177204176,630,630,630,630,0
|
|
20250227,170800,177204176,630,630,630,630,0
|
|
20250227,170700,177204176,630,630,630,630,0
|
|
20250227,170600,177204176,630,630,630,630,0
|
|
20250227,170500,177204176,630,630,630,630,0
|
|
20250227,170400,177204176,630,630,630,630,0
|
|
20250227,170300,177204176,630,630,630,630,0
|
|
20250227,170200,177204176,630,630,630,630,0
|
|
20250227,170100,177204176,630,630,630,630,0
|
|
20250227,170000,177204176,630,630,630,630,0
|
|
20250227,165900,177204176,630,630,630,630,0
|
|
20250227,165800,177204176,630,630,630,630,0
|
|
20250227,165700,177204176,630,630,630,630,0
|
|
20250227,165600,177204176,630,630,630,630,0
|
|
20250227,165500,177204176,630,630,630,630,0
|
|
20250227,165400,177204176,630,630,630,630,0
|
|
20250227,165300,177204176,630,630,630,630,0
|
|
20250227,165200,177204176,630,630,630,630,0
|
|
20250227,165100,177204176,630,630,630,630,0
|
|
20250227,165000,177204176,630,630,630,630,0
|
|
20250227,164900,177204176,630,630,630,630,0
|
|
20250227,164800,177204176,630,630,630,630,0
|
|
20250227,164700,177204176,630,630,630,630,0
|
|
20250227,164600,177204176,630,630,630,630,0
|
|
20250227,164500,177204176,630,630,630,630,3948
|
|
20250227,164400,177204176,630,630,630,630,0
|
|
20250227,164300,177204176,630,630,630,630,0
|
|
20250227,164200,177204176,630,630,630,630,0
|
|
20250227,164100,177204176,630,630,630,630,0
|
|
20250227,164000,177204176,630,630,630,630,0
|
|
20250227,163900,177204176,630,630,630,630,0
|
|
20250227,163800,177204176,630,630,630,630,0
|
|
20250227,163700,177204176,630,630,630,630,0
|
|
20250227,163600,177204176,630,630,630,630,0
|
|
20250227,163500,177204176,630,630,630,630,0
|
|
20250227,163400,177204176,630,630,630,630,0
|
|
20250227,163300,177204176,630,630,630,630,0
|
|
20250227,163200,177204176,630,630,630,630,0
|
|
20250227,163100,177204176,630,630,630,630,0
|
|
20250227,163000,177204176,630,630,630,630,0
|
|
20250227,162900,177204176,630,630,630,630,0
|
|
20250227,162800,177204176,630,630,630,630,0
|
|
20250227,162700,177204176,630,630,630,630,0
|
|
20250227,162600,177204176,630,630,630,630,0
|
|
20250227,162500,177204176,630,630,630,630,0
|
|
20250227,162400,177204176,630,630,630,630,0
|
|
20250227,162300,177204176,630,630,630,630,0
|
|
20250227,162200,177204176,630,630,630,630,0
|
|
20250227,162100,177204176,630,630,630,630,0
|
|
20250227,162000,177204176,630,630,630,630,0
|
|
20250227,161900,177204176,630,630,630,630,0
|
|
20250227,161800,177204176,630,630,630,630,0
|
|
20250227,161700,177204176,630,630,630,630,0
|
|
20250227,161600,177204176,630,630,630,630,0
|
|
20250227,161500,177204176,630,630,630,630,3948
|
|
20250227,161400,177204176,630,630,630,630,0
|
|
20250227,161300,177204176,630,630,630,630,0
|
|
20250227,161200,177204176,630,630,630,630,0
|
|
20250227,161100,177204176,630,630,630,630,0
|
|
20250227,161000,177204176,630,630,630,630,0
|
|
20250227,160900,177204176,630,630,630,630,0
|
|
20250227,160800,177204176,630,630,630,630,0
|
|
20250227,160700,177204176,630,630,630,630,0
|
|
20250227,160600,177204176,630,630,630,630,0
|
|
20250227,160500,177204176,630,630,630,630,0
|
|
20250227,160400,177204176,630,630,630,630,0
|
|
20250227,160300,177204176,630,630,630,630,0
|
|
20250227,160200,177204176,630,630,630,630,0
|
|
20250227,160100,177204176,630,630,630,630,0
|
|
20250227,160000,177204176,630,630,630,630,0
|
|
20250227,155900,177204176,630,630,630,630,0
|
|
20250227,155800,177204176,630,630,630,630,0
|
|
20250227,155700,177204176,630,630,630,630,0
|
|
20250227,155600,177204176,630,630,630,630,0
|
|
20250227,155500,177204176,630,630,630,630,0
|
|
20250227,155400,177204176,630,630,630,630,0
|
|
20250227,155300,177204176,630,630,630,630,0
|
|
20250227,155200,177204176,630,630,630,630,0
|
|
20250227,155100,177204176,630,630,630,630,0
|
|
20250227,155000,177204176,630,630,630,630,0
|
|
20250227,154900,177204176,630,630,630,630,0
|
|
20250227,154800,177204176,630,630,630,630,0
|
|
20250227,154700,177204176,630,630,630,630,0
|
|
20250227,154600,177204176,630,630,630,630,0
|
|
20250227,154500,177204176,630,630,630,630,3948
|
|
20250227,154400,177204176,630,630,630,630,0
|
|
20250227,154300,177204176,630,630,630,630,0
|
|
20250227,154200,177204176,630,630,630,630,0
|
|
20250227,154100,177204176,630,630,630,630,0
|
|
20250227,154000,177204176,630,630,630,630,0
|
|
20250227,153900,177204176,630,630,630,630,0
|
|
20250227,153800,177204176,630,630,630,630,0
|
|
20250227,153700,177204176,630,630,630,630,0
|
|
20250227,153600,177204176,630,630,630,630,0
|
|
20250227,153500,177204176,630,630,630,630,0
|
|
20250227,153400,177204176,630,630,630,630,0
|
|
20250227,153300,177204176,630,630,630,630,0
|
|
20250227,153200,177204176,630,630,630,630,0
|
|
20250227,153100,177204176,630,630,630,630,0
|
|
20250227,153000,177204176,630,630,630,630,3948
|
|
20250227,152900,174716936,630,630,630,630,0
|
|
20250227,152800,174716936,630,630,630,630,0
|
|
20250227,152700,174716936,630,630,630,630,0
|
|
20250227,152600,174716936,630,630,630,630,0
|
|
20250227,152500,174716936,630,630,630,630,0
|
|
20250227,152400,174716936,630,630,630,630,0
|
|
20250227,152300,174716936,630,630,630,630,0
|
|
20250227,152200,174716936,630,630,630,630,0
|
|
20250227,152100,174716936,630,630,630,630,0
|
|
20250227,152000,174716936,630,630,630,630,0
|
|
20250227,151900,174716936,630,630,630,630,1582
|
|
20250227,151800,173720276,630,630,630,630,9000
|
|
20250227,151700,168050276,628,628,628,628,200
|
|
20250227,151600,167924676,630,630,630,630,1199
|
|
20250227,151500,167169306,628,628,629,628,2197
|
|
20250227,151400,165789030,628,628,628,628,0
|
|
20250227,151300,165789030,628,628,628,628,3511
|
|
20250227,151200,163584122,629,629,629,629,40
|
|
20250227,151100,163558962,630,630,630,630,0
|
|
20250227,151000,163558962,630,630,630,630,1
|
|
20250227,150900,163558332,630,630,630,630,300
|
|
20250227,150800,163369332,628,628,628,628,574
|
|
20250227,150700,163008860,628,628,628,628,289
|
|
20250227,150600,162827368,628,630,630,628,3094
|
|
20250227,150500,160884320,628,629,630,628,1598
|
|
20250227,150400,159877603,630,630,630,630,937
|
|
20250227,150300,159287293,630,630,630,630,900
|
|
20250227,150200,158720293,631,631,631,631,101
|
|
20250227,150100,158656562,631,631,631,631,10
|
|
20250227,150000,158650252,628,630,630,628,29863
|
|
20250227,145900,139891204,629,629,629,629,0
|
|
20250227,145800,139891204,629,629,629,629,1000
|
|
20250227,145700,139262204,631,631,631,631,0
|
|
20250227,145600,139262204,631,631,631,631,10
|
|
20250227,145500,139255894,630,630,630,630,7257
|
|
20250227,145400,134683984,630,630,630,630,0
|
|
20250227,145300,134683984,630,630,630,630,0
|
|
20250227,145200,134683984,630,630,630,628,7018
|
|
20250227,145100,130275122,630,630,630,629,1545
|
|
20250227,145000,129303216,630,630,630,630,3744
|
|
20250227,144900,126944496,630,630,630,630,0
|
|
20250227,144800,126944496,630,630,630,630,0
|
|
20250227,144700,126944496,630,628,630,628,8699
|
|
20250227,144600,121467804,627,629,629,627,20
|
|
20250227,144500,121455244,626,626,626,626,0
|
|
20250227,144400,121455244,626,626,626,626,32
|
|
20250227,144300,121435212,626,626,626,626,1271
|
|
20250227,144200,120639566,626,626,626,626,0
|
|
20250227,144100,120639566,626,626,626,626,2000
|
|
20250227,144000,119387566,626,626,626,626,61
|
|
20250227,143900,119349380,626,626,626,626,1
|
|
20250227,143800,119348754,626,626,626,626,1300
|
|
20250227,143700,118534954,629,629,629,629,0
|
|
20250227,143600,118534954,629,629,629,629,0
|
|
20250227,143500,118534954,629,629,629,629,0
|
|
20250227,143400,118534954,629,629,629,629,3
|
|
20250227,143300,118533067,629,627,629,626,1010
|
|
20250227,143200,117900724,629,629,629,629,0
|
|
20250227,143100,117900724,629,628,629,628,2000
|
|
20250227,143000,116643598,627,627,627,627,3
|
|
20250227,142900,116641717,627,627,627,627,1293
|
|
20250227,142800,115831006,627,627,627,627,202
|
|
20250227,142700,115704352,627,628,628,627,387
|
|
20250227,142600,115461670,628,628,628,628,50
|
|
20250227,142500,115430270,628,628,628,628,20
|
|
20250227,142400,115417710,628,628,628,628,2067
|
|
20250227,142300,114119634,628,628,628,628,56
|
|
20250227,142200,114084466,628,628,628,628,200
|
|
20250227,142100,113958866,628,629,629,628,1093
|
|
20250227,142000,113272434,629,629,629,629,1
|
|
20250227,141900,113271805,628,628,628,628,0
|
|
20250227,141800,113271805,628,628,628,628,0
|
|
20250227,141700,113271805,628,628,628,628,800
|
|
20250227,141600,112769405,628,628,628,628,0
|
|
20250227,141500,112769405,628,628,628,628,2000
|
|
20250227,141400,111513405,627,627,627,627,0
|
|
20250227,141300,111513405,627,627,627,627,0
|
|
20250227,141200,111513405,627,627,627,627,0
|
|
20250227,141100,111513405,627,627,627,627,25
|
|
20250227,141000,111497730,627,627,627,627,250
|
|
20250227,140900,111340980,627,627,627,627,55
|
|
20250227,140800,111306495,627,627,627,627,200
|
|
20250227,140700,111181095,627,627,627,627,50
|
|
20250227,140600,111149745,627,627,627,627,0
|
|
20250227,140500,111149745,627,627,627,627,103
|
|
20250227,140400,111085164,627,627,627,627,2
|
|
20250227,140300,111083910,627,627,627,627,30
|
|
20250227,140200,111065100,626,626,626,626,0
|
|
20250227,140100,111065100,626,626,626,626,23
|
|
20250227,140000,111050702,627,627,627,627,31
|
|
20250227,135900,111031265,626,626,626,626,0
|
|
20250227,135800,111031265,626,626,626,626,0
|
|
20250227,135700,111031265,626,626,626,626,3400
|
|
20250227,135600,108902865,626,626,626,626,1200
|
|
20250227,135500,108151665,627,627,627,627,0
|
|
20250227,135400,108151665,627,627,627,627,0
|
|
20250227,135300,108151665,627,627,627,627,100
|
|
20250227,135200,108088965,627,627,627,627,68
|
|
20250227,135100,108046329,627,627,627,627,100
|
|
20250227,135000,107983629,626,626,626,626,0
|
|
20250227,134900,107983629,626,626,626,626,1248
|
|
20250227,134800,107202381,626,626,626,626,0
|
|
20250227,134700,107202381,626,626,626,626,1000
|
|
20250227,134600,106576381,627,627,627,627,0
|
|
20250227,134500,106576381,627,627,627,627,0
|
|
20250227,134400,106576381,627,627,627,627,2
|
|
20250227,134300,106575127,626,626,626,626,707
|
|
20250227,134200,106132545,627,627,627,627,1
|
|
20250227,134100,106131918,627,627,627,627,0
|
|
20250227,134000,106131918,627,627,627,627,2111
|
|
20250227,133900,104808321,627,627,627,627,2
|
|
20250227,133800,104807067,628,628,628,628,100
|
|
20250227,133700,104744267,628,628,628,628,0
|
|
20250227,133600,104744267,628,628,628,628,0
|
|
20250227,133500,104744267,628,628,628,628,594
|
|
20250227,133400,104371235,628,628,628,628,0
|
|
20250227,133300,104371235,628,628,628,628,1
|
|
20250227,133200,104370607,628,628,628,628,0
|
|
20250227,133100,104370607,628,628,628,628,37
|
|
20250227,133000,104347371,628,627,628,627,978
|
|
20250227,132900,103734159,628,628,628,628,1
|
|
20250227,132800,103733531,628,628,628,628,1
|
|
20250227,132700,103732903,628,628,628,628,90
|
|
20250227,132600,103676383,628,628,628,628,0
|
|
20250227,132500,103676383,628,628,628,628,0
|
|
20250227,132400,103676383,628,628,628,628,0
|
|
20250227,132300,103676383,628,628,628,628,2561
|
|
20250227,132200,102068075,628,628,628,628,0
|
|
20250227,132100,102068075,628,628,628,628,30
|
|
20250227,132000,102049235,627,627,627,627,2433
|
|
20250227,131900,100523744,628,628,628,628,510
|
|
20250227,131800,100203464,628,628,628,628,0
|
|
20250227,131700,100203464,628,628,628,628,11
|
|
20250227,131600,100196556,628,628,628,628,1
|
|
20250227,131500,100195928,628,628,628,628,300
|
|
20250227,131400,100007528,628,628,628,628,406
|
|
20250227,131300,99752560,628,628,628,628,0
|
|
20250227,131200,99752560,628,628,628,628,0
|
|
20250227,131100,99752560,628,628,628,628,0
|
|
20250227,131000,99752560,628,628,628,628,10
|
|
20250227,130900,99746280,628,628,628,628,104
|
|
20250227,130800,99680968,630,630,630,630,30
|
|
20250227,130700,99662068,630,630,630,630,0
|
|
20250227,130600,99662068,630,630,630,630,12
|
|
20250227,130500,99654508,630,630,630,630,0
|
|
20250227,130400,99654508,630,630,630,630,0
|
|
20250227,130300,99654508,630,630,630,630,0
|
|
20250227,130200,99654508,630,630,630,630,10
|
|
20250227,130100,99648208,630,630,630,630,0
|
|
20250227,130000,99648208,630,630,630,630,0
|
|
20250227,125900,99648208,630,630,630,630,73
|
|
20250227,125800,99602218,630,630,630,630,30
|
|
20250227,125700,99583318,630,629,630,629,2
|
|
20250227,125600,99582059,628,628,628,628,0
|
|
20250227,125500,99582059,628,628,628,628,0
|
|
20250227,125400,99582059,628,628,628,628,1
|
|
20250227,125300,99581431,630,630,630,630,10
|
|
20250227,125200,99575131,630,630,630,630,0
|
|
20250227,125100,99575131,630,626,630,626,13580
|
|
20250227,125000,91024238,626,627,627,626,4240
|
|
20250227,124900,88369397,627,627,627,627,18
|
|
20250227,124800,88358111,627,627,627,627,0
|
|
20250227,124700,88358111,627,627,627,627,1
|
|
20250227,124600,88357484,627,627,627,627,0
|
|
20250227,124500,88357484,627,627,627,626,878
|
|
20250227,124400,87807800,627,627,627,627,0
|
|
20250227,124300,87807800,627,627,627,627,0
|
|
20250227,124200,87807800,627,627,627,627,0
|
|
20250227,124100,87807800,627,627,627,627,1
|
|
20250227,124000,87807173,626,626,626,626,5
|
|
20250227,123900,87804043,625,625,625,625,36
|
|
20250227,123800,87781543,625,627,627,625,20089
|
|
20250227,123700,75217107,626,627,627,626,435
|
|
20250227,123600,74944793,627,628,628,626,253
|
|
20250227,123500,74786412,628,628,628,627,628
|
|
20250227,123400,74392629,629,629,629,629,1
|
|
20250227,123300,74392000,628,629,629,628,49
|
|
20250227,123200,74361208,629,629,629,629,1
|
|
20250227,123100,74360579,629,629,629,629,0
|
|
20250227,123000,74360579,629,629,629,629,0
|
|
20250227,122900,74360579,629,629,629,629,0
|
|
20250227,122800,74360579,629,629,629,629,0
|
|
20250227,122700,74360579,629,629,629,629,2
|
|
20250227,122600,74359321,629,628,629,628,60
|
|
20250227,122500,74321636,628,628,628,627,3
|
|
20250227,122400,74319753,626,627,627,626,315
|
|
20250227,122300,74122562,628,627,628,627,1917
|
|
20250227,122200,72920593,628,628,628,628,0
|
|
20250227,122100,72920593,628,628,628,628,32
|
|
20250227,122000,72900497,628,628,628,628,1
|
|
20250227,121900,72899869,627,627,627,627,33
|
|
20250227,121800,72879178,629,629,629,629,0
|
|
20250227,121700,72879178,629,629,629,629,10
|
|
20250227,121600,72872888,627,628,629,627,544
|
|
20250227,121500,72531509,629,629,629,629,0
|
|
20250227,121400,72531509,629,629,629,629,0
|
|
20250227,121300,72531509,629,629,629,629,20
|
|
20250227,121200,72518929,629,629,629,629,36
|
|
20250227,121100,72496285,629,629,629,629,0
|
|
20250227,121000,72496285,629,629,629,629,0
|
|
20250227,120900,72496285,629,629,629,629,0
|
|
20250227,120800,72496285,629,627,629,627,32
|
|
20250227,120700,72476191,627,629,629,627,20
|
|
20250227,120600,72463647,629,629,629,629,81
|
|
20250227,120500,72412698,629,629,629,629,2
|
|
20250227,120400,72411440,629,629,629,629,3
|
|
20250227,120300,72409553,626,629,629,626,201
|
|
20250227,120200,72283722,626,628,628,626,1431
|
|
20250227,120100,71387280,629,629,629,629,0
|
|
20250227,120000,71387280,629,629,629,629,0
|
|
20250227,115900,71387280,629,629,629,629,1430
|
|
20250227,115800,70487810,629,629,629,629,1
|
|
20250227,115700,70487181,628,628,628,628,1
|
|
20250227,115600,70486553,629,629,629,629,0
|
|
20250227,115500,70486553,629,629,629,629,0
|
|
20250227,115400,70486553,629,629,629,629,0
|
|
20250227,115300,70486553,629,629,629,629,2
|
|
20250227,115200,70485295,629,629,629,629,0
|
|
20250227,115100,70485295,629,629,629,629,0
|
|
20250227,115000,70485295,629,629,629,629,0
|
|
20250227,114900,70485295,629,629,629,629,0
|
|
20250227,114800,70485295,629,629,629,629,0
|
|
20250227,114700,70485295,629,629,629,629,1
|
|
20250227,114600,70484666,629,629,629,629,0
|
|
20250227,114500,70484666,629,629,629,629,21
|
|
20250227,114400,70471457,628,628,628,628,0
|
|
20250227,114300,70471457,628,628,628,628,0
|
|
20250227,114200,70471457,628,628,628,628,0
|
|
20250227,114100,70471457,628,628,628,628,0
|
|
20250227,114000,70471457,628,628,628,628,0
|
|
20250227,113900,70471457,628,628,628,628,0
|
|
20250227,113800,70471457,628,628,628,628,0
|
|
20250227,113700,70471457,628,628,628,628,0
|
|
20250227,113600,70471457,628,628,628,628,1338
|
|
20250227,113500,69631193,627,627,627,627,0
|
|
20250227,113400,69631193,627,627,627,627,0
|
|
20250227,113300,69631193,627,627,627,627,399
|
|
20250227,113200,69381020,627,626,627,626,466
|
|
20250227,113100,69088840,626,627,627,626,321
|
|
20250227,113000,68887592,627,627,627,627,0
|
|
20250227,112900,68887592,627,627,627,627,100
|
|
20250227,112800,68824892,626,626,626,626,1500
|
|
20250227,112700,67885892,626,626,626,626,201
|
|
20250227,112600,67760066,627,627,627,627,1121
|
|
20250227,112500,67057199,626,626,626,626,0
|
|
20250227,112400,67057199,626,626,626,626,0
|
|
20250227,112300,67057199,626,626,626,626,0
|
|
20250227,112200,67057199,626,626,626,626,0
|
|
20250227,112100,67057199,626,626,626,626,0
|
|
20250227,112000,67057199,626,626,626,626,1000
|
|
20250227,111900,66431199,626,626,626,626,1500
|
|
20250227,111800,65492199,626,627,627,626,870
|
|
20250227,111700,64947439,627,627,627,627,0
|
|
20250227,111600,64947439,627,627,627,627,10
|
|
20250227,111500,64941169,626,626,626,626,0
|
|
20250227,111400,64941169,626,627,627,626,1542
|
|
20250227,111300,63975635,627,627,627,627,0
|
|
20250227,111200,63975635,627,627,627,627,12
|
|
20250227,111100,63968111,628,628,628,628,3
|
|
20250227,111000,63966227,629,629,629,629,0
|
|
20250227,110900,63966227,629,629,629,629,9
|
|
20250227,110800,63960566,627,627,627,627,58
|
|
20250227,110700,63924200,626,626,626,626,0
|
|
20250227,110600,63924200,626,626,626,626,0
|
|
20250227,110500,63924200,626,627,627,626,139
|
|
20250227,110400,63837086,626,626,626,626,0
|
|
20250227,110300,63837086,626,626,626,626,0
|
|
20250227,110200,63837086,626,629,629,626,505
|
|
20250227,110100,63520841,629,629,629,629,8
|
|
20250227,110000,63515809,626,627,627,626,1200
|
|
20250227,105900,62764176,627,627,627,627,0
|
|
20250227,105800,62764176,627,627,627,627,14
|
|
20250227,105700,62755398,626,629,629,626,922
|
|
20250227,105600,62177527,629,629,629,629,74
|
|
20250227,105500,62130981,629,629,629,629,0
|
|
20250227,105400,62130981,629,629,629,629,209
|
|
20250227,105300,61999520,629,629,629,629,0
|
|
20250227,105200,61999520,629,629,629,629,60
|
|
20250227,105100,61961780,629,629,629,629,0
|
|
20250227,105000,61961780,629,629,629,629,0
|
|
20250227,104900,61961780,629,629,629,629,10
|
|
20250227,104800,61955490,629,629,629,629,0
|
|
20250227,104700,61955490,629,629,629,629,1
|
|
20250227,104600,61954861,629,627,629,626,705
|
|
20250227,104500,61513504,627,627,627,627,1000
|
|
20250227,104400,60886504,629,629,629,629,9
|
|
20250227,104300,60880843,630,630,630,630,0
|
|
20250227,104200,60880843,630,630,630,630,0
|
|
20250227,104100,60880843,630,630,630,630,0
|
|
20250227,104000,60880843,630,630,630,630,0
|
|
20250227,103900,60880843,630,627,630,627,1055
|
|
20250227,103800,60219244,626,627,627,626,5927
|
|
20250227,103700,56508477,627,627,627,627,3403
|
|
20250227,103600,54374796,627,627,627,627,1872
|
|
20250227,103500,53201052,630,627,630,627,247
|
|
20250227,103400,53046159,627,628,628,627,4200
|
|
20250227,103300,50412697,628,628,628,628,1
|
|
20250227,103200,50412069,630,630,630,630,8
|
|
20250227,103100,50407029,628,628,628,628,268
|
|
20250227,103000,50238725,630,630,630,630,8
|
|
20250227,102900,50233685,630,627,630,627,2066
|
|
20250227,102800,48938135,627,628,628,627,1031
|
|
20250227,102700,48291335,627,628,628,627,2000
|
|
20250227,102600,47037096,628,628,628,628,94
|
|
20250227,102500,46978064,628,628,628,628,195
|
|
20250227,102400,46855604,628,628,628,628,10
|
|
20250227,102300,46849324,628,629,629,628,816
|
|
20250227,102200,46336874,630,630,630,630,0
|
|
20250227,102100,46336874,630,629,630,629,90
|
|
20250227,102000,46280184,629,629,629,629,5397
|
|
20250227,101900,42885471,630,630,630,630,12
|
|
20250227,101800,42877911,630,630,630,630,4
|
|
20250227,101700,42875391,631,631,632,631,103
|
|
20250227,101600,42810395,632,632,632,632,0
|
|
20250227,101500,42810395,632,630,632,630,13
|
|
20250227,101400,42802181,630,630,630,630,1
|
|
20250227,101300,42801551,630,630,632,630,1833
|
|
20250227,101200,41646420,630,630,630,630,4
|
|
20250227,101100,41643900,630,631,631,630,204
|
|
20250227,101000,41515378,631,631,631,631,2
|
|
20250227,100900,41514116,631,631,631,631,70
|
|
20250227,100800,41469946,631,631,631,631,5
|
|
20250227,100700,41466791,631,631,631,631,64
|
|
20250227,100600,41426407,630,630,630,630,94
|
|
20250227,100500,41367187,626,627,627,626,3950
|
|
20250227,100400,38894287,630,627,630,627,5619
|
|
20250227,100300,35369832,627,628,628,627,2167
|
|
20250227,100200,34008963,628,629,629,628,251
|
|
20250227,100100,33851235,629,629,629,629,450
|
|
20250227,100000,33568185,629,629,629,629,300
|
|
20250227,095900,33379485,629,629,629,629,450
|
|
20250227,095800,33096435,629,630,630,629,104
|
|
20250227,095700,33030916,629,628,629,627,2023
|
|
20250227,095600,31760856,627,627,627,627,1100
|
|
20250227,095500,31071156,628,628,628,627,1626
|
|
20250227,095400,30050078,627,628,628,627,10329
|
|
20250227,095300,23573395,628,628,628,628,5
|
|
20250227,095200,23570255,628,628,628,628,73
|
|
20250227,095100,23524411,629,629,629,629,3
|
|
20250227,095000,23522524,629,629,629,629,169
|
|
20250227,094900,23416223,628,628,628,628,46
|
|
20250227,094800,23387335,628,627,628,626,2521
|
|
20250227,094700,21806841,627,627,627,627,9
|
|
20250227,094600,21801198,627,626,627,626,7589
|
|
20250227,094500,17050434,626,627,627,626,1184
|
|
20250227,094400,16309067,627,627,627,626,809
|
|
20250227,094300,15802324,626,627,627,626,224
|
|
20250227,094200,15661893,627,627,627,627,10
|
|
20250227,094100,15655623,626,627,627,626,3143
|
|
20250227,094000,13685460,627,627,627,627,378
|
|
20250227,093900,13448454,628,628,628,628,1877
|
|
20250227,093800,12269698,629,629,629,629,19
|
|
20250227,093700,12257747,628,630,630,628,531
|
|
20250227,093600,11923617,630,630,630,630,232
|
|
20250227,093500,11777457,630,630,630,630,0
|
|
20250227,093400,11777457,630,630,630,630,2
|
|
20250227,093300,11776197,630,630,630,630,20
|
|
20250227,093200,11763597,630,629,631,629,39
|
|
20250227,093100,11739036,629,629,629,629,54
|
|
20250227,093000,11705070,631,630,631,630,216
|
|
20250227,092900,11568974,631,631,631,631,0
|
|
20250227,092800,11568974,631,629,631,628,1606
|
|
20250227,092700,10558158,629,630,630,629,257
|
|
20250227,092600,10396328,630,628,630,628,2
|
|
20250227,092500,10395070,630,630,630,630,0
|
|
20250227,092400,10395070,630,628,630,628,33
|
|
20250227,092300,10374290,628,628,628,628,1898
|
|
20250227,092200,9182346,628,628,628,628,0
|
|
20250227,092100,9182346,628,628,628,628,332
|
|
20250227,092000,8973850,628,628,629,628,151
|
|
20250227,091900,8878900,629,629,629,629,50
|
|
20250227,091800,8847450,629,628,629,628,339
|
|
20250227,091700,8634508,629,629,629,629,11
|
|
20250227,091600,8627589,629,628,629,628,1005
|
|
20250227,091500,7996444,628,629,629,628,199
|
|
20250227,091400,7871322,628,628,628,628,160
|
|
20250227,091300,7770842,628,630,630,628,745
|
|
20250227,091200,7301496,630,630,630,630,500
|
|
20250227,091100,6986496,630,630,630,630,15
|
|
20250227,091000,6977046,630,630,630,630,10
|
|
20250227,090900,6970746,626,630,630,626,156
|
|
20250227,090800,6873050,626,631,631,626,1005
|
|
20250227,090700,6243895,631,626,631,626,125
|
|
20250227,090600,6165495,626,626,626,626,0
|
|
20250227,090500,6165495,626,627,628,626,1306
|
|
20250227,090400,5346612,627,628,628,626,1483
|
|
20250227,090300,4417374,628,630,634,628,2760
|
|
20250227,090200,2678406,634,634,634,634,117
|
|
20250227,090100,2604228,634,629,634,629,34
|
|
20250227,090000,2582677,635,630,635,630,4099
|