578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,183500,49427231,498,498,498,498,2218
|
|
20250228,183400,49427231,498,498,498,498,0
|
|
20250228,183300,49427231,498,498,498,498,0
|
|
20250228,183200,49427231,498,498,498,498,0
|
|
20250228,183100,49427231,498,498,498,498,0
|
|
20250228,183000,49427231,498,498,498,498,0
|
|
20250228,182900,49427231,498,498,498,498,0
|
|
20250228,182800,49427231,498,498,498,498,0
|
|
20250228,182700,49427231,498,498,498,498,0
|
|
20250228,182600,49427231,498,498,498,498,0
|
|
20250228,182500,49427231,498,498,498,498,0
|
|
20250228,182400,49427231,498,498,498,498,0
|
|
20250228,182300,49427231,498,498,498,498,0
|
|
20250228,182200,49427231,498,498,498,498,0
|
|
20250228,182100,49427231,498,498,498,498,0
|
|
20250228,182000,49427231,498,498,498,498,0
|
|
20250228,181900,49427231,498,498,498,498,0
|
|
20250228,181800,49427231,498,498,498,498,0
|
|
20250228,181700,49427231,498,498,498,498,0
|
|
20250228,181600,49427231,498,498,498,498,0
|
|
20250228,181500,49427231,498,498,498,498,0
|
|
20250228,181400,49427231,498,498,498,498,0
|
|
20250228,181300,49427231,498,498,498,498,0
|
|
20250228,181200,49427231,498,498,498,498,0
|
|
20250228,181100,49427231,498,498,498,498,0
|
|
20250228,181000,49427231,498,498,498,498,0
|
|
20250228,180900,49427231,498,498,498,498,0
|
|
20250228,180800,49427231,498,498,498,498,0
|
|
20250228,180700,49427231,498,498,498,498,0
|
|
20250228,180600,49427231,498,498,498,498,0
|
|
20250228,180500,49427231,498,498,498,498,2218
|
|
20250228,180400,49427231,498,498,498,498,0
|
|
20250228,180300,49427231,498,498,498,498,0
|
|
20250228,180200,49427231,498,498,498,498,0
|
|
20250228,180100,49427231,498,498,498,498,0
|
|
20250228,180000,49427231,498,498,498,498,0
|
|
20250228,175900,49427231,498,498,498,498,0
|
|
20250228,175800,49427231,498,498,498,498,0
|
|
20250228,175700,49427231,498,498,498,498,0
|
|
20250228,175600,49427231,498,498,498,498,0
|
|
20250228,175500,49427231,498,498,498,498,0
|
|
20250228,175400,49427231,498,498,498,498,0
|
|
20250228,175300,49427231,498,498,498,498,0
|
|
20250228,175200,49427231,498,498,498,498,0
|
|
20250228,175100,49427231,498,498,498,498,0
|
|
20250228,175000,49427231,498,498,498,498,0
|
|
20250228,174900,49427231,498,498,498,498,0
|
|
20250228,174800,49427231,498,498,498,498,0
|
|
20250228,174700,49427231,498,498,498,498,0
|
|
20250228,174600,49427231,498,498,498,498,0
|
|
20250228,174500,49427231,498,498,498,498,0
|
|
20250228,174400,49427231,498,498,498,498,0
|
|
20250228,174300,49427231,498,498,498,498,0
|
|
20250228,174200,49427231,498,498,498,498,0
|
|
20250228,174100,49427231,498,498,498,498,0
|
|
20250228,174000,49427231,498,498,498,498,0
|
|
20250228,173900,49427231,498,498,498,498,0
|
|
20250228,173800,49427231,498,498,498,498,0
|
|
20250228,173700,49427231,498,498,498,498,0
|
|
20250228,173600,49427231,498,498,498,498,0
|
|
20250228,173500,49427231,498,498,498,498,2218
|
|
20250228,173400,49427231,498,498,498,498,0
|
|
20250228,173300,49427231,498,498,498,498,0
|
|
20250228,173200,49427231,498,498,498,498,0
|
|
20250228,173100,49427231,498,498,498,498,0
|
|
20250228,173000,49427231,498,498,498,498,0
|
|
20250228,172900,49427231,498,498,498,498,0
|
|
20250228,172800,49427231,498,498,498,498,0
|
|
20250228,172700,49427231,498,498,498,498,0
|
|
20250228,172600,49427231,498,498,498,498,0
|
|
20250228,172500,49427231,498,498,498,498,0
|
|
20250228,172400,49427231,498,498,498,498,0
|
|
20250228,172300,49427231,498,498,498,498,0
|
|
20250228,172200,49427231,498,498,498,498,0
|
|
20250228,172100,49427231,498,498,498,498,0
|
|
20250228,172000,49427231,498,498,498,498,0
|
|
20250228,171900,49427231,498,498,498,498,0
|
|
20250228,171800,49427231,498,498,498,498,0
|
|
20250228,171700,49427231,498,498,498,498,0
|
|
20250228,171600,49427231,498,498,498,498,0
|
|
20250228,171500,49427231,498,498,498,498,0
|
|
20250228,171400,49427231,498,498,498,498,0
|
|
20250228,171300,49427231,498,498,498,498,0
|
|
20250228,171200,49427231,498,498,498,498,0
|
|
20250228,171100,49427231,498,498,498,498,0
|
|
20250228,171000,49427231,498,498,498,498,0
|
|
20250228,170900,49427231,498,498,498,498,0
|
|
20250228,170800,49427231,498,498,498,498,0
|
|
20250228,170700,49427231,498,498,498,498,0
|
|
20250228,170600,49427231,498,498,498,498,0
|
|
20250228,170500,49427231,498,498,498,498,2218
|
|
20250228,170400,49427231,498,498,498,498,0
|
|
20250228,170300,49427231,498,498,498,498,0
|
|
20250228,170200,49427231,498,498,498,498,0
|
|
20250228,170100,49427231,498,498,498,498,0
|
|
20250228,170000,49427231,498,498,498,498,0
|
|
20250228,165900,49427231,498,498,498,498,0
|
|
20250228,165800,49427231,498,498,498,498,0
|
|
20250228,165700,49427231,498,498,498,498,0
|
|
20250228,165600,49427231,498,498,498,498,0
|
|
20250228,165500,49427231,498,498,498,498,0
|
|
20250228,165400,49427231,498,498,498,498,0
|
|
20250228,165300,49427231,498,498,498,498,0
|
|
20250228,165200,49427231,498,498,498,498,0
|
|
20250228,165100,49427231,498,498,498,498,0
|
|
20250228,165000,49427231,498,498,498,498,0
|
|
20250228,164900,49427231,498,498,498,498,0
|
|
20250228,164800,49427231,498,498,498,498,0
|
|
20250228,164700,49427231,498,498,498,498,0
|
|
20250228,164600,49427231,498,498,498,498,0
|
|
20250228,164500,49427231,498,498,498,498,0
|
|
20250228,164400,49427231,498,498,498,498,0
|
|
20250228,164300,49427231,498,498,498,498,0
|
|
20250228,164200,49427231,498,498,498,498,0
|
|
20250228,164100,49427231,498,498,498,498,0
|
|
20250228,164000,49427231,498,498,498,498,0
|
|
20250228,163900,49427231,498,498,498,498,0
|
|
20250228,163800,49427231,498,498,498,498,0
|
|
20250228,163700,49427231,498,498,498,498,0
|
|
20250228,163600,49427231,498,498,498,498,0
|
|
20250228,163500,49427231,498,498,498,498,2218
|
|
20250228,163400,49427231,498,498,498,498,0
|
|
20250228,163300,49427231,498,498,498,498,0
|
|
20250228,163200,49427231,498,498,498,498,0
|
|
20250228,163100,49427231,498,498,498,498,0
|
|
20250228,163000,49427231,498,498,498,498,0
|
|
20250228,162900,49427231,498,498,498,498,0
|
|
20250228,162800,49427231,498,498,498,498,0
|
|
20250228,162700,49427231,498,498,498,498,0
|
|
20250228,162600,49427231,498,498,498,498,0
|
|
20250228,162500,49427231,498,498,498,498,0
|
|
20250228,162400,49427231,498,498,498,498,0
|
|
20250228,162300,49427231,498,498,498,498,0
|
|
20250228,162200,49427231,498,498,498,498,0
|
|
20250228,162100,49427231,498,498,498,498,0
|
|
20250228,162000,49427231,498,498,498,498,0
|
|
20250228,161900,49427231,498,498,498,498,0
|
|
20250228,161800,49427231,498,498,498,498,0
|
|
20250228,161700,49427231,498,498,498,498,0
|
|
20250228,161600,49427231,498,498,498,498,0
|
|
20250228,161500,49427231,498,498,498,498,0
|
|
20250228,161400,49427231,498,498,498,498,0
|
|
20250228,161300,49427231,498,498,498,498,0
|
|
20250228,161200,49427231,498,498,498,498,0
|
|
20250228,161100,49427231,498,498,498,498,0
|
|
20250228,161000,49427231,498,498,498,498,0
|
|
20250228,160900,49427231,498,498,498,498,0
|
|
20250228,160800,49427231,498,498,498,498,0
|
|
20250228,160700,49427231,498,498,498,498,0
|
|
20250228,160600,49427231,498,498,498,498,0
|
|
20250228,160500,49427231,498,498,498,498,2218
|
|
20250228,160400,49427231,498,498,498,498,0
|
|
20250228,160300,49427231,498,498,498,498,0
|
|
20250228,160200,49427231,498,498,498,498,0
|
|
20250228,160100,49427231,498,498,498,498,0
|
|
20250228,160000,49427231,498,498,498,498,0
|
|
20250228,155900,49427231,498,498,498,498,0
|
|
20250228,155800,49427231,498,498,498,498,0
|
|
20250228,155700,49427231,498,498,498,498,0
|
|
20250228,155600,49427231,498,498,498,498,0
|
|
20250228,155500,49427231,498,498,498,498,0
|
|
20250228,155400,49427231,498,498,498,498,0
|
|
20250228,155300,49427231,498,498,498,498,0
|
|
20250228,155200,49427231,498,498,498,498,0
|
|
20250228,155100,49427231,498,498,498,498,0
|
|
20250228,155000,49427231,498,498,498,498,0
|
|
20250228,154900,49427231,498,498,498,498,0
|
|
20250228,154800,49427231,498,498,498,498,0
|
|
20250228,154700,49427231,498,498,498,498,0
|
|
20250228,154600,49427231,498,498,498,498,0
|
|
20250228,154500,49427231,498,498,498,498,0
|
|
20250228,154400,49427231,498,498,498,498,0
|
|
20250228,154300,49427231,498,498,498,498,0
|
|
20250228,154200,49427231,498,498,498,498,0
|
|
20250228,154100,49427231,498,498,498,498,0
|
|
20250228,154000,49427231,498,498,498,498,0
|
|
20250228,153900,49427231,498,498,498,498,0
|
|
20250228,153800,49427231,498,498,498,498,0
|
|
20250228,153700,49427231,498,498,498,498,0
|
|
20250228,153600,49427231,498,498,498,498,0
|
|
20250228,153500,49427231,498,498,498,498,2218
|
|
20250228,153400,49427231,498,498,498,498,0
|
|
20250228,153300,49427231,498,498,498,498,0
|
|
20250228,153200,49427231,498,498,498,498,0
|
|
20250228,153100,49427231,498,498,498,498,0
|
|
20250228,153000,49427231,498,498,498,498,2218
|
|
20250228,152900,48322667,494,494,494,494,0
|
|
20250228,152800,48322667,494,494,494,494,0
|
|
20250228,152700,48322667,494,494,494,494,0
|
|
20250228,152600,48322667,494,494,494,494,0
|
|
20250228,152500,48322667,494,494,494,494,0
|
|
20250228,152400,48322667,494,494,494,494,0
|
|
20250228,152300,48322667,494,494,494,494,0
|
|
20250228,152200,48322667,494,494,494,494,0
|
|
20250228,152100,48322667,494,494,494,494,0
|
|
20250228,152000,48322667,494,494,494,494,0
|
|
20250228,151900,48322667,494,494,494,494,22
|
|
20250228,151800,48311799,493,493,493,493,0
|
|
20250228,151700,48311799,493,493,493,493,2111
|
|
20250228,151600,47271076,493,493,493,493,0
|
|
20250228,151500,47271076,493,493,493,493,0
|
|
20250228,151400,47271076,493,494,494,493,61
|
|
20250228,151300,47240981,494,494,494,494,110
|
|
20250228,151200,47186641,494,494,495,494,64
|
|
20250228,151100,47154967,495,495,495,495,0
|
|
20250228,151000,47154967,495,495,495,495,0
|
|
20250228,150900,47154967,495,495,495,495,22
|
|
20250228,150800,47144077,494,494,494,494,1200
|
|
20250228,150700,46551277,494,494,494,494,100
|
|
20250228,150600,46501877,495,495,495,495,0
|
|
20250228,150500,46501877,495,495,495,495,0
|
|
20250228,150400,46501877,495,495,495,495,0
|
|
20250228,150300,46501877,495,495,495,495,78
|
|
20250228,150200,46463267,495,495,495,495,0
|
|
20250228,150100,46463267,495,495,495,495,0
|
|
20250228,150000,46463267,495,495,495,495,0
|
|
20250228,145900,46463267,495,495,495,495,0
|
|
20250228,145800,46463267,495,495,495,495,0
|
|
20250228,145700,46463267,495,495,495,495,0
|
|
20250228,145600,46463267,495,495,495,495,0
|
|
20250228,145500,46463267,495,495,495,495,0
|
|
20250228,145400,46463267,495,495,495,495,0
|
|
20250228,145300,46463267,495,495,495,495,0
|
|
20250228,145200,46463267,495,495,495,495,0
|
|
20250228,145100,46463267,495,495,495,495,0
|
|
20250228,145000,46463267,495,495,495,495,0
|
|
20250228,144900,46463267,495,495,495,495,0
|
|
20250228,144800,46463267,495,495,495,495,0
|
|
20250228,144700,46463267,495,495,495,495,0
|
|
20250228,144600,46463267,495,495,495,495,0
|
|
20250228,144500,46463267,495,495,495,495,0
|
|
20250228,144400,46463267,495,495,495,495,0
|
|
20250228,144300,46463267,495,495,495,495,0
|
|
20250228,144200,46463267,495,495,495,495,0
|
|
20250228,144100,46463267,495,495,495,495,0
|
|
20250228,144000,46463267,495,495,495,495,0
|
|
20250228,143900,46463267,495,495,495,495,0
|
|
20250228,143800,46463267,495,495,495,495,0
|
|
20250228,143700,46463267,495,495,495,495,0
|
|
20250228,143600,46463267,495,495,495,495,28
|
|
20250228,143500,46449407,495,495,495,495,98
|
|
20250228,143400,46400897,495,495,495,495,102
|
|
20250228,143300,46350407,495,495,495,495,0
|
|
20250228,143200,46350407,495,495,495,495,636
|
|
20250228,143100,46035587,494,494,494,494,838
|
|
20250228,143000,45621615,494,494,494,494,1010
|
|
20250228,142900,45122675,495,495,495,495,42
|
|
20250228,142800,45101885,495,495,495,495,0
|
|
20250228,142700,45101885,495,495,495,495,573
|
|
20250228,142600,44818250,496,496,496,496,0
|
|
20250228,142500,44818250,496,496,496,496,1
|
|
20250228,142400,44817754,495,495,495,495,100
|
|
20250228,142300,44768254,495,495,495,495,500
|
|
20250228,142200,44520754,496,496,496,496,3
|
|
20250228,142100,44519266,495,495,495,495,100
|
|
20250228,142000,44469766,495,495,495,495,600
|
|
20250228,141900,44172766,495,495,495,495,278
|
|
20250228,141800,44035156,495,495,495,495,1322
|
|
20250228,141700,43380766,495,495,495,495,2468
|
|
20250228,141600,42159106,494,494,494,494,0
|
|
20250228,141500,42159106,494,494,494,494,536
|
|
20250228,141400,41894322,493,493,493,493,0
|
|
20250228,141300,41894322,493,493,493,493,0
|
|
20250228,141200,41894322,493,493,493,493,0
|
|
20250228,141100,41894322,493,493,493,493,0
|
|
20250228,141000,41894322,493,493,493,493,0
|
|
20250228,140900,41894322,493,493,493,493,0
|
|
20250228,140800,41894322,493,493,493,493,3
|
|
20250228,140700,41892843,494,494,494,494,0
|
|
20250228,140600,41892843,494,494,494,494,0
|
|
20250228,140500,41892843,494,494,494,494,139
|
|
20250228,140400,41824177,493,493,493,493,0
|
|
20250228,140300,41824177,493,493,493,493,0
|
|
20250228,140200,41824177,493,493,493,493,0
|
|
20250228,140100,41824177,493,493,493,493,0
|
|
20250228,140000,41824177,493,493,493,493,0
|
|
20250228,135900,41824177,493,493,493,493,0
|
|
20250228,135800,41824177,493,493,493,493,220
|
|
20250228,135700,41715717,493,493,493,493,100
|
|
20250228,135600,41666417,493,493,493,493,0
|
|
20250228,135500,41666417,493,493,493,493,256
|
|
20250228,135400,41540209,493,493,493,493,0
|
|
20250228,135300,41540209,493,493,493,493,0
|
|
20250228,135200,41540209,493,493,493,493,0
|
|
20250228,135100,41540209,493,493,493,493,0
|
|
20250228,135000,41540209,493,493,493,493,0
|
|
20250228,134900,41540209,493,493,493,493,0
|
|
20250228,134800,41540209,493,493,493,493,0
|
|
20250228,134700,41540209,493,493,493,493,0
|
|
20250228,134600,41540209,493,493,493,493,22
|
|
20250228,134500,41529363,493,493,493,493,0
|
|
20250228,134400,41529363,493,493,493,493,0
|
|
20250228,134300,41529363,493,493,493,493,22
|
|
20250228,134200,41518517,493,492,493,492,2
|
|
20250228,134100,41517532,494,494,494,494,0
|
|
20250228,134000,41517532,494,493,494,493,254
|
|
20250228,133900,41392156,494,494,494,494,0
|
|
20250228,133800,41392156,494,494,494,494,0
|
|
20250228,133700,41392156,494,494,494,494,0
|
|
20250228,133600,41392156,494,494,494,494,4
|
|
20250228,133500,41390180,494,494,494,494,0
|
|
20250228,133400,41390180,494,494,494,494,0
|
|
20250228,133300,41390180,494,494,494,494,0
|
|
20250228,133200,41390180,494,494,494,494,0
|
|
20250228,133100,41390180,494,494,494,494,0
|
|
20250228,133000,41390180,494,494,494,494,2
|
|
20250228,132900,41389192,493,493,493,493,0
|
|
20250228,132800,41389192,493,493,493,493,14
|
|
20250228,132700,41382290,494,493,494,493,101
|
|
20250228,132600,41332496,493,493,493,493,0
|
|
20250228,132500,41332496,493,493,493,493,296
|
|
20250228,132400,41186568,492,492,492,492,0
|
|
20250228,132300,41186568,492,492,492,492,2572
|
|
20250228,132200,39921144,492,492,492,492,0
|
|
20250228,132100,39921144,492,492,492,492,0
|
|
20250228,132000,39921144,492,492,492,492,0
|
|
20250228,131900,39921144,492,492,492,492,0
|
|
20250228,131800,39921144,492,492,492,492,0
|
|
20250228,131700,39921144,492,492,492,492,0
|
|
20250228,131600,39921144,492,492,492,492,0
|
|
20250228,131500,39921144,492,492,492,492,0
|
|
20250228,131400,39921144,492,492,492,492,0
|
|
20250228,131300,39921144,492,492,492,492,0
|
|
20250228,131200,39921144,492,492,492,492,142
|
|
20250228,131100,39851280,492,492,492,492,0
|
|
20250228,131000,39851280,492,492,492,492,0
|
|
20250228,130900,39851280,492,492,492,492,0
|
|
20250228,130800,39851280,492,492,492,492,100
|
|
20250228,130700,39802080,493,493,493,493,0
|
|
20250228,130600,39802080,493,493,493,493,0
|
|
20250228,130500,39802080,493,493,493,493,0
|
|
20250228,130400,39802080,493,493,493,493,0
|
|
20250228,130300,39802080,493,493,493,493,0
|
|
20250228,130200,39802080,493,493,493,493,0
|
|
20250228,130100,39802080,493,493,493,493,0
|
|
20250228,130000,39802080,493,493,493,493,0
|
|
20250228,125900,39802080,493,493,493,493,0
|
|
20250228,125800,39802080,493,493,493,493,0
|
|
20250228,125700,39802080,493,493,493,493,0
|
|
20250228,125600,39802080,493,493,493,493,0
|
|
20250228,125500,39802080,493,493,493,493,2
|
|
20250228,125400,39801094,492,492,492,492,0
|
|
20250228,125300,39801094,492,492,492,492,0
|
|
20250228,125200,39801094,492,492,492,492,0
|
|
20250228,125100,39801094,492,492,492,492,306
|
|
20250228,125000,39650542,492,492,492,492,0
|
|
20250228,124900,39650542,492,492,492,492,0
|
|
20250228,124800,39650542,492,492,492,492,0
|
|
20250228,124700,39650542,492,492,492,492,0
|
|
20250228,124600,39650542,492,492,492,492,0
|
|
20250228,124500,39650542,492,492,492,492,0
|
|
20250228,124400,39650542,492,492,492,492,0
|
|
20250228,124300,39650542,492,492,492,492,0
|
|
20250228,124200,39650542,492,492,492,492,0
|
|
20250228,124100,39650542,492,492,492,492,0
|
|
20250228,124000,39650542,492,492,492,492,0
|
|
20250228,123900,39650542,492,492,492,492,0
|
|
20250228,123800,39650542,492,492,492,492,0
|
|
20250228,123700,39650542,492,492,492,492,0
|
|
20250228,123600,39650542,492,492,492,492,0
|
|
20250228,123500,39650542,492,491,492,491,406
|
|
20250228,123400,39451194,491,491,491,491,0
|
|
20250228,123300,39451194,491,491,491,491,1
|
|
20250228,123200,39450703,490,490,490,490,100
|
|
20250228,123100,39401703,490,490,490,490,200
|
|
20250228,123000,39303703,490,490,490,490,0
|
|
20250228,122900,39303703,490,490,490,490,0
|
|
20250228,122800,39303703,490,490,490,490,100
|
|
20250228,122700,39254703,491,491,491,491,0
|
|
20250228,122600,39254703,491,491,491,491,0
|
|
20250228,122500,39254703,491,491,491,491,0
|
|
20250228,122400,39254703,491,491,491,491,0
|
|
20250228,122300,39254703,491,491,491,491,0
|
|
20250228,122200,39254703,491,491,491,491,0
|
|
20250228,122100,39254703,491,491,491,491,0
|
|
20250228,122000,39254703,491,491,491,491,0
|
|
20250228,121900,39254703,491,491,491,491,0
|
|
20250228,121800,39254703,491,491,491,491,0
|
|
20250228,121700,39254703,491,491,491,491,0
|
|
20250228,121600,39254703,491,491,491,491,0
|
|
20250228,121500,39254703,491,491,491,491,0
|
|
20250228,121400,39254703,491,491,491,491,0
|
|
20250228,121300,39254703,491,491,491,491,0
|
|
20250228,121200,39254703,491,491,491,491,0
|
|
20250228,121100,39254703,491,491,491,491,0
|
|
20250228,121000,39254703,491,491,491,491,0
|
|
20250228,120900,39254703,491,491,491,491,0
|
|
20250228,120800,39254703,491,491,491,491,0
|
|
20250228,120700,39254703,491,491,491,491,4
|
|
20250228,120600,39252739,491,491,491,491,0
|
|
20250228,120500,39252739,491,491,491,491,0
|
|
20250228,120400,39252739,491,491,491,491,0
|
|
20250228,120300,39252739,491,491,491,491,10
|
|
20250228,120200,39247829,490,490,490,490,0
|
|
20250228,120100,39247829,490,490,490,490,0
|
|
20250228,120000,39247829,490,490,490,490,0
|
|
20250228,115900,39247829,490,490,490,490,0
|
|
20250228,115800,39247829,490,490,490,490,0
|
|
20250228,115700,39247829,490,490,490,490,0
|
|
20250228,115600,39247829,490,490,490,490,0
|
|
20250228,115500,39247829,490,490,490,490,0
|
|
20250228,115400,39247829,490,490,490,490,200
|
|
20250228,115300,39149829,490,490,490,490,0
|
|
20250228,115200,39149829,490,490,490,490,0
|
|
20250228,115100,39149829,490,490,490,490,0
|
|
20250228,115000,39149829,490,490,490,490,0
|
|
20250228,114900,39149829,490,490,490,490,0
|
|
20250228,114800,39149829,490,490,490,490,0
|
|
20250228,114700,39149829,490,490,490,490,100
|
|
20250228,114600,39100829,490,490,490,490,0
|
|
20250228,114500,39100829,490,490,490,490,100
|
|
20250228,114400,39051829,490,490,490,490,0
|
|
20250228,114300,39051829,490,490,490,490,0
|
|
20250228,114200,39051829,490,490,490,490,0
|
|
20250228,114100,39051829,490,490,490,490,0
|
|
20250228,114000,39051829,490,490,490,490,0
|
|
20250228,113900,39051829,490,490,490,490,0
|
|
20250228,113800,39051829,490,490,490,490,0
|
|
20250228,113700,39051829,490,490,490,490,10
|
|
20250228,113600,39046929,490,490,490,490,0
|
|
20250228,113500,39046929,490,490,490,490,1
|
|
20250228,113400,39046439,490,490,490,490,0
|
|
20250228,113300,39046439,490,490,490,490,0
|
|
20250228,113200,39046439,490,490,490,490,1
|
|
20250228,113100,39045949,490,490,490,490,200
|
|
20250228,113000,38947949,489,489,489,489,0
|
|
20250228,112900,38947949,489,489,489,489,0
|
|
20250228,112800,38947949,489,489,489,489,0
|
|
20250228,112700,38947949,489,489,489,489,0
|
|
20250228,112600,38947949,489,489,489,489,0
|
|
20250228,112500,38947949,489,489,489,489,0
|
|
20250228,112400,38947949,489,489,489,489,0
|
|
20250228,112300,38947949,489,489,489,489,0
|
|
20250228,112200,38947949,489,489,489,489,1
|
|
20250228,112100,38947460,491,491,491,491,0
|
|
20250228,112000,38947460,491,491,491,491,0
|
|
20250228,111900,38947460,491,490,491,490,20
|
|
20250228,111800,38937641,489,489,489,489,0
|
|
20250228,111700,38937641,489,489,489,489,0
|
|
20250228,111600,38937641,489,489,489,489,0
|
|
20250228,111500,38937641,489,489,489,489,0
|
|
20250228,111400,38937641,489,489,489,489,0
|
|
20250228,111300,38937641,489,489,489,489,0
|
|
20250228,111200,38937641,489,489,489,489,0
|
|
20250228,111100,38937641,489,489,489,489,0
|
|
20250228,111000,38937641,489,489,489,489,1
|
|
20250228,110900,38937152,491,491,491,491,0
|
|
20250228,110800,38937152,491,491,491,491,0
|
|
20250228,110700,38937152,491,491,491,491,0
|
|
20250228,110600,38937152,491,491,491,491,0
|
|
20250228,110500,38937152,491,490,491,490,200
|
|
20250228,110400,38839050,490,490,490,490,300
|
|
20250228,110300,38692050,489,489,489,489,0
|
|
20250228,110200,38692050,489,489,489,489,0
|
|
20250228,110100,38692050,489,489,489,489,0
|
|
20250228,110000,38692050,489,489,489,489,0
|
|
20250228,105900,38692050,489,489,489,489,0
|
|
20250228,105800,38692050,489,489,489,489,1
|
|
20250228,105700,38691561,490,490,490,490,6
|
|
20250228,105600,38688621,490,490,490,490,0
|
|
20250228,105500,38688621,490,490,490,490,28
|
|
20250228,105400,38674901,490,490,490,490,2
|
|
20250228,105300,38673921,491,491,491,491,0
|
|
20250228,105200,38673921,491,491,491,491,0
|
|
20250228,105100,38673921,491,491,491,491,0
|
|
20250228,105000,38673921,491,491,491,491,1
|
|
20250228,104900,38673430,490,490,490,490,0
|
|
20250228,104800,38673430,490,490,490,490,1
|
|
20250228,104700,38672940,489,489,489,489,1
|
|
20250228,104600,38672451,489,489,489,489,0
|
|
20250228,104500,38672451,489,489,489,489,0
|
|
20250228,104400,38672451,489,489,489,489,0
|
|
20250228,104300,38672451,489,489,489,489,0
|
|
20250228,104200,38672451,489,489,489,489,0
|
|
20250228,104100,38672451,489,489,489,489,0
|
|
20250228,104000,38672451,489,489,489,489,0
|
|
20250228,103900,38672451,489,489,489,489,0
|
|
20250228,103800,38672451,489,489,489,489,0
|
|
20250228,103700,38672451,489,489,489,489,100
|
|
20250228,103600,38623551,489,489,489,489,0
|
|
20250228,103500,38623551,489,489,489,489,0
|
|
20250228,103400,38623551,489,489,489,489,0
|
|
20250228,103300,38623551,489,489,489,489,3734
|
|
20250228,103200,36797625,490,490,490,490,0
|
|
20250228,103100,36797625,490,490,490,490,0
|
|
20250228,103000,36797625,490,490,490,490,2000
|
|
20250228,102900,35817625,490,490,490,490,122
|
|
20250228,102800,35757845,491,491,491,491,1047
|
|
20250228,102700,35243768,492,492,492,492,0
|
|
20250228,102600,35243768,492,492,492,492,0
|
|
20250228,102500,35243768,492,492,492,492,66
|
|
20250228,102400,35211296,493,493,493,493,0
|
|
20250228,102300,35211296,493,493,493,493,0
|
|
20250228,102200,35211296,493,493,493,493,2
|
|
20250228,102100,35210310,492,492,492,492,0
|
|
20250228,102000,35210310,492,492,492,492,0
|
|
20250228,101900,35210310,492,492,492,492,90
|
|
20250228,101800,35166030,492,492,492,492,9
|
|
20250228,101700,35161602,492,492,492,492,100
|
|
20250228,101600,35112402,492,492,492,492,0
|
|
20250228,101500,35112402,492,492,492,492,745
|
|
20250228,101400,34745862,493,493,493,493,0
|
|
20250228,101300,34745862,493,493,493,493,0
|
|
20250228,101200,34745862,493,493,493,493,0
|
|
20250228,101100,34745862,493,493,493,493,0
|
|
20250228,101000,34745862,493,493,493,493,59
|
|
20250228,100900,34716775,492,492,492,492,47
|
|
20250228,100800,34693651,492,492,492,492,25
|
|
20250228,100700,34681351,493,492,493,492,103
|
|
20250228,100600,34630575,492,492,493,492,677
|
|
20250228,100500,34297036,493,492,493,492,833
|
|
20250228,100400,33886439,492,490,493,490,708
|
|
20250228,100300,33538802,490,490,490,490,0
|
|
20250228,100200,33538802,490,490,490,490,2
|
|
20250228,100100,33537822,490,490,490,490,3
|
|
20250228,100000,33536352,490,490,490,490,222
|
|
20250228,095900,33427572,489,492,493,489,12067
|
|
20250228,095800,27507552,492,492,492,492,156
|
|
20250228,095700,27430800,492,492,492,492,0
|
|
20250228,095600,27430800,492,492,492,492,0
|
|
20250228,095500,27430800,492,492,492,492,18
|
|
20250228,095400,27421944,488,492,492,488,21
|
|
20250228,095300,27411692,487,487,487,487,0
|
|
20250228,095200,27411692,487,487,487,487,0
|
|
20250228,095100,27411692,487,487,487,487,198
|
|
20250228,095000,27315266,491,491,491,491,3000
|
|
20250228,094900,25842266,488,488,488,488,100
|
|
20250228,094800,25793466,488,488,488,488,0
|
|
20250228,094700,25793466,488,488,488,488,0
|
|
20250228,094600,25793466,488,488,489,487,134
|
|
20250228,094500,25728199,492,492,492,492,1
|
|
20250228,094400,25727707,491,488,491,488,4412
|
|
20250228,094300,23561424,487,487,487,487,30
|
|
20250228,094200,23546814,492,492,492,492,0
|
|
20250228,094100,23546814,492,492,492,492,0
|
|
20250228,094000,23546814,492,492,492,492,1
|
|
20250228,093900,23546322,486,486,486,486,0
|
|
20250228,093800,23546322,486,486,486,486,0
|
|
20250228,093700,23546322,486,486,486,486,5533
|
|
20250228,093600,20857284,486,488,488,485,3485
|
|
20250228,093500,19162146,492,492,492,492,1
|
|
20250228,093400,19161654,492,492,492,492,0
|
|
20250228,093300,19161654,492,492,492,492,0
|
|
20250228,093200,19161654,492,489,492,488,4102
|
|
20250228,093100,17159788,492,492,492,492,0
|
|
20250228,093000,17159788,492,492,492,492,2200
|
|
20250228,092900,16077388,489,489,489,489,0
|
|
20250228,092800,16077388,489,489,489,489,0
|
|
20250228,092700,16077388,489,489,489,489,0
|
|
20250228,092600,16077388,489,489,489,489,1
|
|
20250228,092500,16076899,492,491,492,491,2088
|
|
20250228,092400,15051667,491,491,491,491,0
|
|
20250228,092300,15051667,491,491,491,491,0
|
|
20250228,092200,15051667,491,493,493,490,8684
|
|
20250228,092100,10783737,491,491,491,491,0
|
|
20250228,092000,10783737,491,491,491,491,0
|
|
20250228,091900,10783737,491,494,494,491,4217
|
|
20250228,091800,8704859,495,494,495,494,1059
|
|
20250228,091700,8181703,494,494,494,494,0
|
|
20250228,091600,8181703,494,493,494,493,2000
|
|
20250228,091500,7193717,491,491,491,491,45
|
|
20250228,091400,7171622,491,491,491,491,180
|
|
20250228,091300,7083242,494,494,494,494,0
|
|
20250228,091200,7083242,494,494,494,494,0
|
|
20250228,091100,7083242,494,492,494,492,725
|
|
20250228,091000,6725096,493,493,493,493,105
|
|
20250228,090900,6673331,491,495,496,491,4069
|
|
20250228,090800,4670450,496,496,496,495,662
|
|
20250228,090700,4342730,498,499,499,498,4271
|
|
20250228,090600,2215618,497,498,498,497,4000
|
|
20250228,090500,226957,496,507,507,496,210
|
|
20250228,090400,122413,507,507,507,507,1
|
|
20250228,090300,121906,508,508,508,508,0
|
|
20250228,090200,121906,508,502,508,502,42
|
|
20250228,090100,100600,500,500,500,500,0
|
|
20250228,090000,100600,500,501,501,500,201
|