708 lines
31 KiB
CSV
708 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,204500,251260389,616,616,616,616,21142
|
|
20250228,204400,251260389,616,616,616,616,0
|
|
20250228,204300,251260389,616,616,616,616,0
|
|
20250228,204200,251260389,616,616,616,616,0
|
|
20250228,204100,251260389,616,616,616,616,0
|
|
20250228,204000,251260389,616,616,616,616,0
|
|
20250228,203900,251260389,616,616,616,616,0
|
|
20250228,203800,251260389,616,616,616,616,0
|
|
20250228,203700,251260389,616,616,616,616,0
|
|
20250228,203600,251260389,616,616,616,616,0
|
|
20250228,203500,251260389,616,616,616,616,0
|
|
20250228,203400,251260389,616,616,616,616,0
|
|
20250228,203300,251260389,616,616,616,616,0
|
|
20250228,203200,251260389,616,616,616,616,0
|
|
20250228,203100,251260389,616,616,616,616,0
|
|
20250228,203000,251260389,616,616,616,616,0
|
|
20250228,202900,251260389,616,616,616,616,0
|
|
20250228,202800,251260389,616,616,616,616,0
|
|
20250228,202700,251260389,616,616,616,616,0
|
|
20250228,202600,251260389,616,616,616,616,0
|
|
20250228,202500,251260389,616,616,616,616,0
|
|
20250228,202400,251260389,616,616,616,616,0
|
|
20250228,202300,251260389,616,616,616,616,0
|
|
20250228,202200,251260389,616,616,616,616,0
|
|
20250228,202100,251260389,616,616,616,616,0
|
|
20250228,202000,251260389,616,616,616,616,0
|
|
20250228,201900,251260389,616,616,616,616,0
|
|
20250228,201800,251260389,616,616,616,616,0
|
|
20250228,201700,251260389,616,616,616,616,0
|
|
20250228,201600,251260389,616,616,616,616,0
|
|
20250228,201500,251260389,616,616,616,616,21142
|
|
20250228,201400,251260389,616,616,616,616,0
|
|
20250228,201300,251260389,616,616,616,616,0
|
|
20250228,201200,251260389,616,616,616,616,0
|
|
20250228,201100,251260389,616,616,616,616,0
|
|
20250228,201000,251260389,616,616,616,616,0
|
|
20250228,200900,251260389,616,616,616,616,0
|
|
20250228,200800,251260389,616,616,616,616,0
|
|
20250228,200700,251260389,616,616,616,616,0
|
|
20250228,200600,251260389,616,616,616,616,0
|
|
20250228,200500,251260389,616,616,616,616,0
|
|
20250228,200400,251260389,616,616,616,616,0
|
|
20250228,200300,251260389,616,616,616,616,0
|
|
20250228,200200,251260389,616,616,616,616,0
|
|
20250228,200100,251260389,616,616,616,616,0
|
|
20250228,200000,251260389,616,616,616,616,0
|
|
20250228,195900,251260389,616,616,616,616,0
|
|
20250228,195800,251260389,616,616,616,616,0
|
|
20250228,195700,251260389,616,616,616,616,0
|
|
20250228,195600,251260389,616,616,616,616,0
|
|
20250228,195500,251260389,616,616,616,616,0
|
|
20250228,195400,251260389,616,616,616,616,0
|
|
20250228,195300,251260389,616,616,616,616,0
|
|
20250228,195200,251260389,616,616,616,616,0
|
|
20250228,195100,251260389,616,616,616,616,0
|
|
20250228,195000,251260389,616,616,616,616,0
|
|
20250228,194900,251260389,616,616,616,616,0
|
|
20250228,194800,251260389,616,616,616,616,0
|
|
20250228,194700,251260389,616,616,616,616,0
|
|
20250228,194600,251260389,616,616,616,616,0
|
|
20250228,194500,251260389,616,616,616,616,21142
|
|
20250228,194400,251260389,616,616,616,616,0
|
|
20250228,194300,251260389,616,616,616,616,0
|
|
20250228,194200,251260389,616,616,616,616,0
|
|
20250228,194100,251260389,616,616,616,616,0
|
|
20250228,194000,251260389,616,616,616,616,0
|
|
20250228,193900,251260389,616,616,616,616,0
|
|
20250228,193800,251260389,616,616,616,616,0
|
|
20250228,193700,251260389,616,616,616,616,0
|
|
20250228,193600,251260389,616,616,616,616,0
|
|
20250228,193500,251260389,616,616,616,616,0
|
|
20250228,193400,251260389,616,616,616,616,0
|
|
20250228,193300,251260389,616,616,616,616,0
|
|
20250228,193200,251260389,616,616,616,616,0
|
|
20250228,193100,251260389,616,616,616,616,0
|
|
20250228,193000,251260389,616,616,616,616,0
|
|
20250228,192900,251260389,616,616,616,616,0
|
|
20250228,192800,251260389,616,616,616,616,0
|
|
20250228,192700,251260389,616,616,616,616,0
|
|
20250228,192600,251260389,616,616,616,616,0
|
|
20250228,192500,251260389,616,616,616,616,0
|
|
20250228,192400,251260389,616,616,616,616,0
|
|
20250228,192300,251260389,616,616,616,616,0
|
|
20250228,192200,251260389,616,616,616,616,0
|
|
20250228,192100,251260389,616,616,616,616,0
|
|
20250228,192000,251260389,616,616,616,616,0
|
|
20250228,191900,251260389,616,616,616,616,0
|
|
20250228,191800,251260389,616,616,616,616,0
|
|
20250228,191700,251260389,616,616,616,616,0
|
|
20250228,191600,251260389,616,616,616,616,0
|
|
20250228,191500,251260389,616,616,616,616,21142
|
|
20250228,191400,251260389,616,616,616,616,0
|
|
20250228,191300,251260389,616,616,616,616,0
|
|
20250228,191200,251260389,616,616,616,616,0
|
|
20250228,191100,251260389,616,616,616,616,0
|
|
20250228,191000,251260389,616,616,616,616,0
|
|
20250228,190900,251260389,616,616,616,616,0
|
|
20250228,190800,251260389,616,616,616,616,0
|
|
20250228,190700,251260389,616,616,616,616,0
|
|
20250228,190600,251260389,616,616,616,616,0
|
|
20250228,190500,251260389,616,616,616,616,0
|
|
20250228,190400,251260389,616,616,616,616,0
|
|
20250228,190300,251260389,616,616,616,616,0
|
|
20250228,190200,251260389,616,616,616,616,0
|
|
20250228,190100,251260389,616,616,616,616,0
|
|
20250228,190000,251260389,616,616,616,616,0
|
|
20250228,185900,251260389,616,616,616,616,0
|
|
20250228,185800,251260389,616,616,616,616,0
|
|
20250228,185700,251260389,616,616,616,616,0
|
|
20250228,185600,251260389,616,616,616,616,0
|
|
20250228,185500,251260389,616,616,616,616,0
|
|
20250228,185400,251260389,616,616,616,616,0
|
|
20250228,185300,251260389,616,616,616,616,0
|
|
20250228,185200,251260389,616,616,616,616,0
|
|
20250228,185100,251260389,616,616,616,616,0
|
|
20250228,185000,251260389,616,616,616,616,0
|
|
20250228,184900,251260389,616,616,616,616,0
|
|
20250228,184800,251260389,616,616,616,616,0
|
|
20250228,184700,251260389,616,616,616,616,0
|
|
20250228,184600,251260389,616,616,616,616,0
|
|
20250228,184500,251260389,616,616,616,616,21142
|
|
20250228,184400,251260389,616,616,616,616,0
|
|
20250228,184300,251260389,616,616,616,616,0
|
|
20250228,184200,251260389,616,616,616,616,0
|
|
20250228,184100,251260389,616,616,616,616,0
|
|
20250228,184000,251260389,616,616,616,616,0
|
|
20250228,183900,251260389,616,616,616,616,0
|
|
20250228,183800,251260389,616,616,616,616,0
|
|
20250228,183700,251260389,616,616,616,616,0
|
|
20250228,183600,251260389,616,616,616,616,0
|
|
20250228,183500,251260389,616,616,616,616,0
|
|
20250228,183400,251260389,616,616,616,616,0
|
|
20250228,183300,251260389,616,616,616,616,0
|
|
20250228,183200,251260389,616,616,616,616,0
|
|
20250228,183100,251260389,616,616,616,616,0
|
|
20250228,183000,251260389,616,616,616,616,0
|
|
20250228,182900,251260389,616,616,616,616,0
|
|
20250228,182800,251260389,616,616,616,616,0
|
|
20250228,182700,251260389,616,616,616,616,0
|
|
20250228,182600,251260389,616,616,616,616,0
|
|
20250228,182500,251260389,616,616,616,616,0
|
|
20250228,182400,251260389,616,616,616,616,0
|
|
20250228,182300,251260389,616,616,616,616,0
|
|
20250228,182200,251260389,616,616,616,616,0
|
|
20250228,182100,251260389,616,616,616,616,0
|
|
20250228,182000,251260389,616,616,616,616,0
|
|
20250228,181900,251260389,616,616,616,616,0
|
|
20250228,181800,251260389,616,616,616,616,0
|
|
20250228,181700,251260389,616,616,616,616,0
|
|
20250228,181600,251260389,616,616,616,616,0
|
|
20250228,181500,251260389,616,616,616,616,21142
|
|
20250228,181400,251260389,616,616,616,616,0
|
|
20250228,181300,251260389,616,616,616,616,0
|
|
20250228,181200,251260389,616,616,616,616,0
|
|
20250228,181100,251260389,616,616,616,616,0
|
|
20250228,181000,251260389,616,616,616,616,0
|
|
20250228,180900,251260389,616,616,616,616,0
|
|
20250228,180800,251260389,616,616,616,616,0
|
|
20250228,180700,251260389,616,616,616,616,0
|
|
20250228,180600,251260389,616,616,616,616,0
|
|
20250228,180500,251260389,616,616,616,616,0
|
|
20250228,180400,251260389,616,616,616,616,0
|
|
20250228,180300,251260389,616,616,616,616,0
|
|
20250228,180200,251260389,616,616,616,616,0
|
|
20250228,180100,251260389,616,616,616,616,0
|
|
20250228,180000,251260389,616,616,616,616,0
|
|
20250228,175900,251260389,616,616,616,616,0
|
|
20250228,175800,251260389,616,616,616,616,0
|
|
20250228,175700,251260389,616,616,616,616,0
|
|
20250228,175600,251260389,616,616,616,616,0
|
|
20250228,175500,251260389,616,616,616,616,0
|
|
20250228,175400,251260389,616,616,616,616,0
|
|
20250228,175300,251260389,616,616,616,616,0
|
|
20250228,175200,251260389,616,616,616,616,0
|
|
20250228,175100,251260389,616,616,616,616,0
|
|
20250228,175000,251260389,616,616,616,616,0
|
|
20250228,174900,251260389,616,616,616,616,0
|
|
20250228,174800,251260389,616,616,616,616,0
|
|
20250228,174700,251260389,616,616,616,616,0
|
|
20250228,174600,251260389,616,616,616,616,0
|
|
20250228,174500,251260389,616,616,616,616,21142
|
|
20250228,174400,251260389,616,616,616,616,0
|
|
20250228,174300,251260389,616,616,616,616,0
|
|
20250228,174200,251260389,616,616,616,616,0
|
|
20250228,174100,251260389,616,616,616,616,0
|
|
20250228,174000,251260389,616,616,616,616,0
|
|
20250228,173900,251260389,616,616,616,616,0
|
|
20250228,173800,251260389,616,616,616,616,0
|
|
20250228,173700,251260389,616,616,616,616,0
|
|
20250228,173600,251260389,616,616,616,616,0
|
|
20250228,173500,251260389,616,616,616,616,0
|
|
20250228,173400,251260389,616,616,616,616,0
|
|
20250228,173300,251260389,616,616,616,616,0
|
|
20250228,173200,251260389,616,616,616,616,0
|
|
20250228,173100,251260389,616,616,616,616,0
|
|
20250228,173000,251260389,616,616,616,616,0
|
|
20250228,172900,251260389,616,616,616,616,0
|
|
20250228,172800,251260389,616,616,616,616,0
|
|
20250228,172700,251260389,616,616,616,616,0
|
|
20250228,172600,251260389,616,616,616,616,0
|
|
20250228,172500,251260389,616,616,616,616,0
|
|
20250228,172400,251260389,616,616,616,616,0
|
|
20250228,172300,251260389,616,616,616,616,0
|
|
20250228,172200,251260389,616,616,616,616,0
|
|
20250228,172100,251260389,616,616,616,616,0
|
|
20250228,172000,251260389,616,616,616,616,0
|
|
20250228,171900,251260389,616,616,616,616,0
|
|
20250228,171800,251260389,616,616,616,616,0
|
|
20250228,171700,251260389,616,616,616,616,0
|
|
20250228,171600,251260389,616,616,616,616,0
|
|
20250228,171500,251260389,616,616,616,616,21142
|
|
20250228,171400,251260389,616,616,616,616,0
|
|
20250228,171300,251260389,616,616,616,616,0
|
|
20250228,171200,251260389,616,616,616,616,0
|
|
20250228,171100,251260389,616,616,616,616,0
|
|
20250228,171000,251260389,616,616,616,616,0
|
|
20250228,170900,251260389,616,616,616,616,0
|
|
20250228,170800,251260389,616,616,616,616,0
|
|
20250228,170700,251260389,616,616,616,616,0
|
|
20250228,170600,251260389,616,616,616,616,0
|
|
20250228,170500,251260389,616,616,616,616,0
|
|
20250228,170400,251260389,616,616,616,616,0
|
|
20250228,170300,251260389,616,616,616,616,0
|
|
20250228,170200,251260389,616,616,616,616,0
|
|
20250228,170100,251260389,616,616,616,616,0
|
|
20250228,170000,251260389,616,616,616,616,0
|
|
20250228,165900,251260389,616,616,616,616,0
|
|
20250228,165800,251260389,616,616,616,616,0
|
|
20250228,165700,251260389,616,616,616,616,0
|
|
20250228,165600,251260389,616,616,616,616,0
|
|
20250228,165500,251260389,616,616,616,616,0
|
|
20250228,165400,251260389,616,616,616,616,0
|
|
20250228,165300,251260389,616,616,616,616,0
|
|
20250228,165200,251260389,616,616,616,616,0
|
|
20250228,165100,251260389,616,616,616,616,0
|
|
20250228,165000,251260389,616,616,616,616,0
|
|
20250228,164900,251260389,616,616,616,616,0
|
|
20250228,164800,251260389,616,616,616,616,0
|
|
20250228,164700,251260389,616,616,616,616,0
|
|
20250228,164600,251260389,616,616,616,616,0
|
|
20250228,164500,251260389,616,616,616,616,21142
|
|
20250228,164400,251260389,616,616,616,616,0
|
|
20250228,164300,251260389,616,616,616,616,0
|
|
20250228,164200,251260389,616,616,616,616,0
|
|
20250228,164100,251260389,616,616,616,616,0
|
|
20250228,164000,251260389,616,616,616,616,0
|
|
20250228,163900,251260389,616,616,616,616,0
|
|
20250228,163800,251260389,616,616,616,616,0
|
|
20250228,163700,251260389,616,616,616,616,0
|
|
20250228,163600,251260389,616,616,616,616,0
|
|
20250228,163500,251260389,616,616,616,616,0
|
|
20250228,163400,251260389,616,616,616,616,0
|
|
20250228,163300,251260389,616,616,616,616,0
|
|
20250228,163200,251260389,616,616,616,616,0
|
|
20250228,163100,251260389,616,616,616,616,0
|
|
20250228,163000,251260389,616,616,616,616,0
|
|
20250228,162900,251260389,616,616,616,616,0
|
|
20250228,162800,251260389,616,616,616,616,0
|
|
20250228,162700,251260389,616,616,616,616,0
|
|
20250228,162600,251260389,616,616,616,616,0
|
|
20250228,162500,251260389,616,616,616,616,0
|
|
20250228,162400,251260389,616,616,616,616,0
|
|
20250228,162300,251260389,616,616,616,616,0
|
|
20250228,162200,251260389,616,616,616,616,0
|
|
20250228,162100,251260389,616,616,616,616,0
|
|
20250228,162000,251260389,616,616,616,616,0
|
|
20250228,161900,251260389,616,616,616,616,0
|
|
20250228,161800,251260389,616,616,616,616,0
|
|
20250228,161700,251260389,616,616,616,616,0
|
|
20250228,161600,251260389,616,616,616,616,0
|
|
20250228,161500,251260389,616,616,616,616,21142
|
|
20250228,161400,251260389,616,616,616,616,0
|
|
20250228,161300,251260389,616,616,616,616,0
|
|
20250228,161200,251260389,616,616,616,616,0
|
|
20250228,161100,251260389,616,616,616,616,0
|
|
20250228,161000,251260389,616,616,616,616,0
|
|
20250228,160900,251260389,616,616,616,616,0
|
|
20250228,160800,251260389,616,616,616,616,0
|
|
20250228,160700,251260389,616,616,616,616,0
|
|
20250228,160600,251260389,616,616,616,616,0
|
|
20250228,160500,251260389,616,616,616,616,0
|
|
20250228,160400,251260389,616,616,616,616,0
|
|
20250228,160300,251260389,616,616,616,616,0
|
|
20250228,160200,251260389,616,616,616,616,0
|
|
20250228,160100,251260389,616,616,616,616,0
|
|
20250228,160000,251260389,616,616,616,616,0
|
|
20250228,155900,251260389,616,616,616,616,0
|
|
20250228,155800,251260389,616,616,616,616,0
|
|
20250228,155700,251260389,616,616,616,616,0
|
|
20250228,155600,251260389,616,616,616,616,0
|
|
20250228,155500,251260389,616,616,616,616,0
|
|
20250228,155400,251260389,616,616,616,616,0
|
|
20250228,155300,251260389,616,616,616,616,0
|
|
20250228,155200,251260389,616,616,616,616,0
|
|
20250228,155100,251260389,616,616,616,616,0
|
|
20250228,155000,251260389,616,616,616,616,0
|
|
20250228,154900,251260389,616,616,616,616,0
|
|
20250228,154800,251260389,616,616,616,616,0
|
|
20250228,154700,251260389,616,616,616,616,0
|
|
20250228,154600,251260389,616,616,616,616,0
|
|
20250228,154500,251260389,616,616,616,616,21142
|
|
20250228,154400,251260389,616,616,616,616,0
|
|
20250228,154300,251260389,616,616,616,616,0
|
|
20250228,154200,251260389,616,616,616,616,0
|
|
20250228,154100,251260389,616,616,616,616,0
|
|
20250228,154000,251260389,616,616,616,616,0
|
|
20250228,153900,251260389,616,616,616,616,0
|
|
20250228,153800,251260389,616,616,616,616,0
|
|
20250228,153700,251260389,616,616,616,616,0
|
|
20250228,153600,251260389,616,616,616,616,0
|
|
20250228,153500,251260389,616,616,616,616,0
|
|
20250228,153400,251260389,616,616,616,616,0
|
|
20250228,153300,251260389,616,616,616,616,0
|
|
20250228,153200,251260389,616,616,616,616,0
|
|
20250228,153100,251260389,616,616,616,616,0
|
|
20250228,153000,251260389,616,616,616,616,21142
|
|
20250228,152900,238236917,623,623,623,623,0
|
|
20250228,152800,238236917,623,623,623,623,0
|
|
20250228,152700,238236917,623,623,623,623,0
|
|
20250228,152600,238236917,623,623,623,623,0
|
|
20250228,152500,238236917,623,623,623,623,0
|
|
20250228,152400,238236917,623,623,623,623,0
|
|
20250228,152300,238236917,623,623,623,623,0
|
|
20250228,152200,238236917,623,623,623,623,0
|
|
20250228,152100,238236917,623,623,623,623,0
|
|
20250228,152000,238236917,623,623,623,623,0
|
|
20250228,151900,238236917,623,621,623,619,1036
|
|
20250228,151800,237594281,624,624,624,624,0
|
|
20250228,151700,237594281,624,624,624,624,0
|
|
20250228,151600,237594281,624,624,624,624,0
|
|
20250228,151500,237594281,624,624,624,624,0
|
|
20250228,151400,237594281,624,624,624,624,0
|
|
20250228,151300,237594281,624,624,624,624,0
|
|
20250228,151200,237594281,624,624,624,624,5
|
|
20250228,151100,237591161,624,624,624,624,0
|
|
20250228,151000,237591161,624,620,624,620,501
|
|
20250228,150900,237280537,620,620,620,620,0
|
|
20250228,150800,237280537,620,620,620,620,0
|
|
20250228,150700,237280537,620,620,620,620,0
|
|
20250228,150600,237280537,620,624,624,620,15
|
|
20250228,150500,237271225,624,620,624,620,7
|
|
20250228,150400,237266861,620,620,620,620,1
|
|
20250228,150300,237266241,620,623,623,620,25
|
|
20250228,150200,237250735,623,623,623,623,0
|
|
20250228,150100,237250735,623,622,623,620,15241
|
|
20250228,150000,227780965,622,622,622,622,30
|
|
20250228,145900,227762305,620,620,620,620,0
|
|
20250228,145800,227762305,620,620,620,620,1100
|
|
20250228,145700,227080305,620,620,620,620,0
|
|
20250228,145600,227080305,620,620,620,620,100
|
|
20250228,145500,227018305,623,623,623,623,0
|
|
20250228,145400,227018305,623,623,623,623,0
|
|
20250228,145300,227018305,623,623,623,623,0
|
|
20250228,145200,227018305,623,622,623,622,8649
|
|
20250228,145100,221633623,622,619,622,619,31
|
|
20250228,145000,221614431,619,619,619,619,0
|
|
20250228,144900,221614431,619,619,619,619,0
|
|
20250228,144800,221614431,619,619,619,619,14
|
|
20250228,144700,221605765,619,619,619,619,67
|
|
20250228,144600,221564292,619,619,619,619,0
|
|
20250228,144500,221564292,619,619,619,619,2
|
|
20250228,144400,221563054,619,621,621,619,1000
|
|
20250228,144300,220943510,621,621,621,621,0
|
|
20250228,144200,220943510,621,621,621,621,0
|
|
20250228,144100,220943510,621,620,621,620,941
|
|
20250228,144000,220360077,619,620,620,619,269
|
|
20250228,143900,220193299,621,620,621,620,149
|
|
20250228,143800,220100820,621,621,621,621,235
|
|
20250228,143700,219954885,622,622,622,621,61
|
|
20250228,143600,219917001,622,622,622,622,1
|
|
20250228,143500,219916379,623,623,623,623,0
|
|
20250228,143400,219916379,623,623,623,623,0
|
|
20250228,143300,219916379,623,623,623,623,14
|
|
20250228,143200,219907657,623,623,623,623,2
|
|
20250228,143100,219906411,624,624,624,624,0
|
|
20250228,143000,219906411,624,624,624,624,0
|
|
20250228,142900,219906411,624,624,624,624,25
|
|
20250228,142800,219890811,621,621,621,621,0
|
|
20250228,142700,219890811,621,621,621,621,5618
|
|
20250228,142600,216402033,621,620,621,620,358
|
|
20250228,142500,216179915,620,620,620,620,500
|
|
20250228,142400,215869915,621,621,621,621,118
|
|
20250228,142300,215796637,622,622,622,622,20
|
|
20250228,142200,215784197,622,622,622,622,0
|
|
20250228,142100,215784197,622,622,622,621,4907
|
|
20250228,142000,212735427,622,624,624,622,2
|
|
20250228,141900,212734181,622,622,622,622,944
|
|
20250228,141800,212147013,625,623,625,623,26
|
|
20250228,141700,212130813,623,625,625,623,268
|
|
20250228,141600,211963841,623,623,623,623,5
|
|
20250228,141500,211960726,625,625,625,625,12
|
|
20250228,141400,211953226,625,625,625,625,4
|
|
20250228,141300,211950726,626,626,626,626,0
|
|
20250228,141200,211950726,626,626,626,626,0
|
|
20250228,141100,211950726,626,626,626,626,0
|
|
20250228,141000,211950726,626,626,626,626,0
|
|
20250228,140900,211950726,626,626,626,626,0
|
|
20250228,140800,211950726,626,626,626,626,10
|
|
20250228,140700,211944466,626,626,626,626,0
|
|
20250228,140600,211944466,626,626,626,626,0
|
|
20250228,140500,211944466,626,626,626,626,3
|
|
20250228,140400,211942588,626,626,626,626,2
|
|
20250228,140300,211941336,626,626,626,626,1
|
|
20250228,140200,211940710,623,623,623,623,0
|
|
20250228,140100,211940710,623,623,623,623,0
|
|
20250228,140000,211940710,623,623,623,623,17
|
|
20250228,135900,211930119,626,626,626,626,200
|
|
20250228,135800,211804919,626,626,626,626,0
|
|
20250228,135700,211804919,626,626,626,626,0
|
|
20250228,135600,211804919,626,626,626,626,0
|
|
20250228,135500,211804919,626,625,626,625,300
|
|
20250228,135400,211617219,626,626,626,626,0
|
|
20250228,135300,211617219,626,626,626,626,0
|
|
20250228,135200,211617219,626,626,626,626,0
|
|
20250228,135100,211617219,626,626,626,626,0
|
|
20250228,135000,211617219,626,626,626,626,8
|
|
20250228,134900,211612211,626,626,626,626,7
|
|
20250228,134800,211607829,627,627,627,627,0
|
|
20250228,134700,211607829,627,627,627,627,410
|
|
20250228,134600,211350759,628,628,628,628,0
|
|
20250228,134500,211350759,628,624,628,624,8
|
|
20250228,134400,211345752,622,625,625,622,4492
|
|
20250228,134300,208547182,628,628,628,628,574
|
|
20250228,134200,208186710,625,625,625,625,0
|
|
20250228,134100,208186710,625,630,630,625,12
|
|
20250228,134000,208179160,630,629,630,629,540
|
|
20250228,133900,207839000,629,629,629,629,0
|
|
20250228,133800,207839000,629,629,629,629,0
|
|
20250228,133700,207839000,629,629,629,629,0
|
|
20250228,133600,207839000,629,629,629,629,398
|
|
20250228,133500,207588658,629,629,629,629,0
|
|
20250228,133400,207588658,629,629,629,629,0
|
|
20250228,133300,207588658,629,629,629,629,4464
|
|
20250228,133200,204780802,629,629,629,629,0
|
|
20250228,133100,204780802,629,629,629,629,0
|
|
20250228,133000,204780802,629,629,629,629,10
|
|
20250228,132900,204774512,629,629,629,629,61
|
|
20250228,132800,204736143,629,629,629,629,0
|
|
20250228,132700,204736143,629,629,629,629,3
|
|
20250228,132600,204734256,629,629,629,624,14
|
|
20250228,132500,204725456,628,628,628,623,3000
|
|
20250228,132400,202843956,628,628,628,628,0
|
|
20250228,132300,202843956,628,628,628,628,4773
|
|
20250228,132200,199846512,628,628,628,628,110
|
|
20250228,132100,199777432,628,628,628,628,0
|
|
20250228,132000,199777432,628,628,628,628,3
|
|
20250228,131900,199775548,628,628,628,628,210
|
|
20250228,131800,199643668,628,628,628,628,1
|
|
20250228,131700,199643040,628,628,628,628,100
|
|
20250228,131600,199580240,628,625,628,625,6090
|
|
20250228,131500,195763244,626,625,626,625,4
|
|
20250228,131400,195760743,625,625,625,625,11
|
|
20250228,131300,195753868,624,624,624,624,0
|
|
20250228,131200,195753868,624,624,624,624,0
|
|
20250228,131100,195753868,624,624,624,624,0
|
|
20250228,131000,195753868,624,621,624,621,15647
|
|
20250228,130900,186010235,621,619,621,619,27200
|
|
20250228,130800,169146594,617,619,619,617,4782
|
|
20250228,130700,166192831,620,620,620,620,0
|
|
20250228,130600,166192831,620,620,620,620,0
|
|
20250228,130500,166192831,620,620,620,620,0
|
|
20250228,130400,166192831,620,620,620,620,0
|
|
20250228,130300,166192831,620,620,620,620,10
|
|
20250228,130200,166186631,620,620,620,620,10
|
|
20250228,130100,166180431,621,621,621,621,0
|
|
20250228,130000,166180431,621,621,621,621,10
|
|
20250228,125900,166174221,618,618,618,618,1185
|
|
20250228,125800,165441891,621,621,621,621,20
|
|
20250228,125700,165429471,621,621,621,621,0
|
|
20250228,125600,165429471,621,621,621,618,6020
|
|
20250228,125500,161708507,621,621,621,621,510
|
|
20250228,125400,161391797,620,620,620,620,1073
|
|
20250228,125300,160726537,620,620,620,620,0
|
|
20250228,125200,160726537,620,620,620,620,12
|
|
20250228,125100,160719097,620,620,620,620,171
|
|
20250228,125000,160613077,620,618,620,618,3512
|
|
20250228,124900,158442139,619,619,619,619,11
|
|
20250228,124800,158435330,619,619,619,619,3
|
|
20250228,124700,158433473,619,619,619,619,2163
|
|
20250228,124600,157094576,619,620,620,619,3042
|
|
20250228,124500,155211559,620,620,620,620,0
|
|
20250228,124400,155211559,620,620,620,620,0
|
|
20250228,124300,155211559,620,619,620,619,103
|
|
20250228,124200,155147800,621,621,621,621,0
|
|
20250228,124100,155147800,621,621,621,621,0
|
|
20250228,124000,155147800,621,621,621,621,0
|
|
20250228,123900,155147800,621,621,621,621,0
|
|
20250228,123800,155147800,621,619,621,619,53
|
|
20250228,123700,155114954,620,620,620,620,0
|
|
20250228,123600,155114954,620,620,620,620,250
|
|
20250228,123500,154959954,620,620,620,620,0
|
|
20250228,123400,154959954,620,620,620,620,3000
|
|
20250228,123300,153099954,621,621,621,621,1
|
|
20250228,123200,153099333,620,620,620,620,0
|
|
20250228,123100,153099333,620,620,620,620,20
|
|
20250228,123000,153086933,620,620,620,620,0
|
|
20250228,122900,153086933,620,620,620,620,0
|
|
20250228,122800,153086933,620,620,620,620,1
|
|
20250228,122700,153086313,617,617,617,617,3
|
|
20250228,122600,153084462,616,619,619,616,5327
|
|
20250228,122500,149797620,620,620,620,620,0
|
|
20250228,122400,149797620,620,620,620,620,890
|
|
20250228,122300,149245820,622,622,622,622,0
|
|
20250228,122200,149245820,622,620,622,620,181
|
|
20250228,122100,149133448,620,621,621,620,27
|
|
20250228,122000,149116687,621,621,621,621,0
|
|
20250228,121900,149116687,621,622,622,621,11
|
|
20250228,121800,149109855,622,622,622,622,0
|
|
20250228,121700,149109855,622,621,622,621,37
|
|
20250228,121600,149086877,621,621,621,621,0
|
|
20250228,121500,149086877,621,621,621,621,1
|
|
20250228,121400,149086256,621,620,621,620,17
|
|
20250228,121300,149075714,621,621,622,621,39
|
|
20250228,121200,149051494,621,621,621,621,112
|
|
20250228,121100,148981942,621,622,622,621,28
|
|
20250228,121000,148964529,621,621,622,621,24
|
|
20250228,120900,148949605,622,622,622,622,4
|
|
20250228,120800,148947117,622,622,622,622,0
|
|
20250228,120700,148947117,622,621,622,621,11
|
|
20250228,120600,148940285,622,622,622,622,0
|
|
20250228,120500,148940285,622,622,622,622,0
|
|
20250228,120400,148940285,622,622,622,622,0
|
|
20250228,120300,148940285,622,622,622,622,0
|
|
20250228,120200,148940285,622,622,622,622,0
|
|
20250228,120100,148940285,622,622,622,622,0
|
|
20250228,120000,148940285,622,622,622,622,0
|
|
20250228,115900,148940285,622,622,622,622,0
|
|
20250228,115800,148940285,622,622,622,622,0
|
|
20250228,115700,148940285,622,622,622,622,0
|
|
20250228,115600,148940285,622,620,622,618,2513
|
|
20250228,115500,147386859,621,621,621,621,4830
|
|
20250228,115400,144387429,622,622,622,622,11
|
|
20250228,115300,144380587,621,621,621,621,0
|
|
20250228,115200,144380587,621,621,622,621,404
|
|
20250228,115100,144129386,622,622,622,622,0
|
|
20250228,115000,144129386,622,622,622,622,0
|
|
20250228,114900,144129386,622,622,622,622,3
|
|
20250228,114800,144127520,621,621,621,621,0
|
|
20250228,114700,144127520,621,621,621,621,0
|
|
20250228,114600,144127520,621,621,621,621,2000
|
|
20250228,114500,142885520,622,621,622,621,2118
|
|
20250228,114400,141570224,620,620,620,620,0
|
|
20250228,114300,141570224,620,620,620,620,0
|
|
20250228,114200,141570224,620,620,620,620,56
|
|
20250228,114100,141535504,619,619,619,619,0
|
|
20250228,114000,141535504,619,619,619,619,0
|
|
20250228,113900,141535504,619,619,619,619,0
|
|
20250228,113800,141535504,619,619,619,619,30
|
|
20250228,113700,141516934,620,620,620,620,0
|
|
20250228,113600,141516934,620,620,620,620,42
|
|
20250228,113500,141490894,620,620,620,620,0
|
|
20250228,113400,141490894,620,620,620,619,5603
|
|
20250228,113300,138022534,620,620,620,620,0
|
|
20250228,113200,138022534,620,620,620,620,104
|
|
20250228,113100,137958054,620,620,620,620,0
|
|
20250228,113000,137958054,620,620,620,620,830
|
|
20250228,112900,137443454,619,619,619,619,0
|
|
20250228,112800,137443454,619,619,619,619,0
|
|
20250228,112700,137443454,619,619,619,619,0
|
|
20250228,112600,137443454,619,619,619,619,10
|
|
20250228,112500,137437264,619,619,619,619,0
|
|
20250228,112400,137437264,619,619,619,619,100
|
|
20250228,112300,137375364,620,620,620,620,0
|
|
20250228,112200,137375364,620,620,620,620,0
|
|
20250228,112100,137375364,620,620,620,620,98
|
|
20250228,112000,137314604,620,620,620,620,40
|
|
20250228,111900,137289804,620,620,620,620,9
|
|
20250228,111800,137284224,620,620,620,620,22
|
|
20250228,111700,137270584,620,618,620,618,301
|
|
20250228,111600,137084564,618,619,619,618,493
|
|
20250228,111500,136779880,619,619,619,618,43
|
|
20250228,111400,136753292,618,618,618,618,0
|
|
20250228,111300,136753292,618,618,618,615,42103
|
|
20250228,111200,110832484,618,618,618,618,700
|
|
20250228,111100,110399884,617,620,620,617,27883
|
|
20250228,111000,93155035,620,620,620,620,0
|
|
20250228,110900,93155035,620,620,620,620,0
|
|
20250228,110800,93155035,620,620,620,620,10
|
|
20250228,110700,93148835,621,621,621,620,1201
|
|
20250228,110600,92404014,621,621,621,621,0
|
|
20250228,110500,92404014,621,621,621,621,178
|
|
20250228,110400,92293476,621,621,621,621,149
|
|
20250228,110300,92200947,622,622,622,622,27
|
|
20250228,110200,92184153,622,622,622,622,56
|
|
20250228,110100,92149321,621,621,621,621,300
|
|
20250228,110000,91963021,621,621,621,621,0
|
|
20250228,105900,91963021,621,622,622,621,886
|
|
20250228,105800,91412774,623,623,623,623,0
|
|
20250228,105700,91412774,623,623,623,623,0
|
|
20250228,105600,91412774,623,623,623,623,0
|
|
20250228,105500,91412774,623,623,623,623,421
|
|
20250228,105400,91150491,621,622,622,621,19
|
|
20250228,105300,91138687,623,623,623,623,103
|
|
20250228,105200,91074518,623,623,623,623,10
|
|
20250228,105100,91068288,623,622,623,622,34
|
|
20250228,105000,91047139,622,622,622,622,118
|
|
20250228,104900,90973743,623,623,623,623,0
|
|
20250228,104800,90973743,623,623,623,623,0
|
|
20250228,104700,90973743,623,623,623,623,0
|
|
20250228,104600,90973743,623,623,623,623,0
|
|
20250228,104500,90973743,623,623,623,623,0
|
|
20250228,104400,90973743,623,623,623,623,0
|
|
20250228,104300,90973743,623,623,623,623,0
|
|
20250228,104200,90973743,623,623,623,623,0
|
|
20250228,104100,90973743,623,623,623,623,0
|
|
20250228,104000,90973743,623,623,623,623,0
|
|
20250228,103900,90973743,623,621,623,620,1507
|
|
20250228,103800,90039392,623,623,623,623,4
|
|
20250228,103700,90036900,621,620,621,620,400
|
|
20250228,103600,89788600,620,619,620,619,901
|
|
20250228,103500,89229981,620,620,620,620,37
|
|
20250228,103400,89207041,619,619,619,619,1
|
|
20250228,103300,89206422,620,620,620,620,1063
|
|
20250228,103200,88547362,621,621,621,621,378
|
|
20250228,103100,88312624,621,621,621,621,336
|
|
20250228,103000,88103968,621,621,621,621,77
|
|
20250228,102900,88056151,621,621,621,621,42
|
|
20250228,102800,88030069,621,621,621,621,0
|
|
20250228,102700,88030069,621,620,621,620,2946
|
|
20250228,102600,86203548,620,620,620,620,0
|
|
20250228,102500,86203548,620,620,620,620,0
|
|
20250228,102400,86203548,620,621,621,620,1914
|
|
20250228,102300,85016661,621,621,621,621,1220
|
|
20250228,102200,84259041,622,622,622,622,55
|
|
20250228,102100,84224831,623,623,623,623,1100
|
|
20250228,102000,83539531,623,623,623,623,4
|
|
20250228,101900,83537039,623,623,623,623,1
|
|
20250228,101800,83536416,622,622,622,622,38
|
|
20250228,101700,83512780,623,623,623,623,1021
|
|
20250228,101600,82876697,623,622,623,622,1001
|
|
20250228,101500,82253075,623,623,623,623,201
|
|
20250228,101400,82127852,622,623,623,622,749
|
|
20250228,101300,81661973,622,623,623,622,206
|
|
20250228,101200,81533741,623,624,624,623,4
|
|
20250228,101100,81531247,624,624,624,624,1
|
|
20250228,101000,81530623,623,624,624,623,503
|
|
20250228,100900,81216790,625,625,625,625,0
|
|
20250228,100800,81216790,625,625,625,625,0
|
|
20250228,100700,81216790,625,625,625,625,100
|
|
20250228,100600,81154290,625,625,625,625,11
|
|
20250228,100500,81147415,624,624,624,624,0
|
|
20250228,100400,81147415,624,624,624,624,600
|
|
20250228,100300,80773015,624,623,624,623,226
|
|
20250228,100200,80632191,624,624,624,624,774
|
|
20250228,100100,80149215,624,624,624,624,5003
|
|
20250228,100000,77027343,624,624,624,624,327
|
|
20250228,095900,76823295,622,622,622,622,159
|
|
20250228,095800,76724397,622,622,622,622,92
|
|
20250228,095700,76667173,622,622,622,622,2875
|
|
20250228,095600,74878923,622,624,624,622,47
|
|
20250228,095500,74849645,624,624,624,624,0
|
|
20250228,095400,74849645,624,624,624,624,10
|
|
20250228,095300,74843405,624,623,624,623,2511
|
|
20250228,095200,73278552,623,623,623,623,6494
|
|
20250228,095100,69232790,623,622,623,622,5406
|
|
20250228,095000,65870257,621,621,621,620,228
|
|
20250228,094900,65728670,622,622,622,622,140
|
|
20250228,094800,65641590,622,622,622,622,71
|
|
20250228,094700,65597428,620,624,624,620,877
|
|
20250228,094600,65053103,624,623,624,623,179
|
|
20250228,094500,64941544,623,620,623,620,2001
|
|
20250228,094400,63700921,620,622,622,620,1300
|
|
20250228,094300,62894678,623,624,624,623,11
|
|
20250228,094200,62887815,624,624,624,624,1
|
|
20250228,094100,62887191,621,622,622,621,2000
|
|
20250228,094000,61644139,622,622,622,622,2
|
|
20250228,093900,61642895,623,623,623,623,120
|
|
20250228,093800,61568135,623,623,623,623,49
|
|
20250228,093700,61537608,623,623,623,623,0
|
|
20250228,093600,61537608,623,624,624,623,55
|
|
20250228,093500,61503342,624,624,624,624,1
|
|
20250228,093400,61502718,622,622,622,622,0
|
|
20250228,093300,61502718,622,622,622,622,0
|
|
20250228,093200,61502718,622,622,622,622,163
|
|
20250228,093100,61401332,622,622,622,622,1061
|
|
20250228,093000,60741390,622,622,622,622,0
|
|
20250228,092900,60741390,622,622,622,622,0
|
|
20250228,092800,60741390,622,620,622,620,3530
|
|
20250228,092700,58548790,620,621,622,619,1567
|
|
20250228,092600,57576342,618,618,618,618,0
|
|
20250228,092500,57576342,618,618,618,618,0
|
|
20250228,092400,57576342,618,618,618,618,0
|
|
20250228,092300,57576342,618,618,618,618,200
|
|
20250228,092200,57452742,618,625,625,617,3025
|
|
20250228,092100,55583337,626,623,626,623,10
|
|
20250228,092000,55577083,617,622,622,616,20745
|
|
20250228,091900,42774443,622,622,622,622,0
|
|
20250228,091800,42774443,622,627,627,622,1061
|
|
20250228,091700,42113944,629,629,629,629,0
|
|
20250228,091600,42113944,629,629,629,629,56
|
|
20250228,091500,42078720,630,630,630,630,0
|
|
20250228,091400,42078720,630,623,630,623,8080
|
|
20250228,091300,37006507,626,624,626,624,6010
|
|
20250228,091200,33247718,626,621,626,621,10
|
|
20250228,091100,33241473,616,617,621,616,2052
|
|
20250228,091000,31977247,615,620,620,615,5200
|
|
20250228,090900,28775313,617,624,624,617,5005
|
|
20250228,090800,25682481,629,630,630,629,19
|
|
20250228,090700,25670520,630,630,630,630,21
|
|
20250228,090600,25657290,630,625,630,625,1700
|
|
20250228,090500,24594390,625,633,633,625,1794
|
|
20250228,090400,23472803,634,620,634,620,2997
|
|
20250228,090300,21604748,620,620,620,620,42
|
|
20250228,090200,21578708,618,620,620,618,307
|
|
20250228,090100,21388967,615,620,620,615,14129
|
|
20250228,090000,12661832,620,625,625,620,20316
|