631 lines
28 KiB
CSV
631 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,192800,268081197,962,962,962,962,5657
|
|
20250228,192700,268081197,962,962,962,962,0
|
|
20250228,192600,268081197,962,962,962,962,0
|
|
20250228,192500,268081197,962,962,962,962,0
|
|
20250228,192400,268081197,962,962,962,962,0
|
|
20250228,192300,268081197,962,962,962,962,0
|
|
20250228,192200,268081197,962,962,962,962,0
|
|
20250228,192100,268081197,962,962,962,962,0
|
|
20250228,192000,268081197,962,962,962,962,0
|
|
20250228,191900,268081197,962,962,962,962,0
|
|
20250228,191800,268081197,962,962,962,962,0
|
|
20250228,191700,268081197,962,962,962,962,0
|
|
20250228,191600,268081197,962,962,962,962,0
|
|
20250228,191500,268081197,962,962,962,962,0
|
|
20250228,191400,268081197,962,962,962,962,0
|
|
20250228,191300,268081197,962,962,962,962,0
|
|
20250228,191200,268081197,962,962,962,962,0
|
|
20250228,191100,268081197,962,962,962,962,0
|
|
20250228,191000,268081197,962,962,962,962,0
|
|
20250228,190900,268081197,962,962,962,962,0
|
|
20250228,190800,268081197,962,962,962,962,0
|
|
20250228,190700,268081197,962,962,962,962,0
|
|
20250228,190600,268081197,962,962,962,962,0
|
|
20250228,190500,268081197,962,962,962,962,0
|
|
20250228,190400,268081197,962,962,962,962,0
|
|
20250228,190300,268081197,962,962,962,962,0
|
|
20250228,190200,268081197,962,962,962,962,0
|
|
20250228,190100,268081197,962,962,962,962,0
|
|
20250228,190000,268081197,962,962,962,962,0
|
|
20250228,185900,268081197,962,962,962,962,0
|
|
20250228,185800,268081197,962,962,962,962,5657
|
|
20250228,185700,268081197,962,962,962,962,0
|
|
20250228,185600,268081197,962,962,962,962,0
|
|
20250228,185500,268081197,962,962,962,962,0
|
|
20250228,185400,268081197,962,962,962,962,0
|
|
20250228,185300,268081197,962,962,962,962,0
|
|
20250228,185200,268081197,962,962,962,962,0
|
|
20250228,185100,268081197,962,962,962,962,0
|
|
20250228,185000,268081197,962,962,962,962,0
|
|
20250228,184900,268081197,962,962,962,962,0
|
|
20250228,184800,268081197,962,962,962,962,0
|
|
20250228,184700,268081197,962,962,962,962,0
|
|
20250228,184600,268081197,962,962,962,962,0
|
|
20250228,184500,268081197,962,962,962,962,0
|
|
20250228,184400,268081197,962,962,962,962,0
|
|
20250228,184300,268081197,962,962,962,962,0
|
|
20250228,184200,268081197,962,962,962,962,0
|
|
20250228,184100,268081197,962,962,962,962,0
|
|
20250228,184000,268081197,962,962,962,962,0
|
|
20250228,183900,268081197,962,962,962,962,0
|
|
20250228,183800,268081197,962,962,962,962,0
|
|
20250228,183700,268081197,962,962,962,962,0
|
|
20250228,183600,268081197,962,962,962,962,0
|
|
20250228,183500,268081197,962,962,962,962,0
|
|
20250228,183400,268081197,962,962,962,962,0
|
|
20250228,183300,268081197,962,962,962,962,0
|
|
20250228,183200,268081197,962,962,962,962,0
|
|
20250228,183100,268081197,962,962,962,962,0
|
|
20250228,183000,268081197,962,962,962,962,0
|
|
20250228,182900,268081197,962,962,962,962,0
|
|
20250228,182800,268081197,962,962,962,962,5657
|
|
20250228,182700,268081197,962,962,962,962,0
|
|
20250228,182600,268081197,962,962,962,962,0
|
|
20250228,182500,268081197,962,962,962,962,0
|
|
20250228,182400,268081197,962,962,962,962,0
|
|
20250228,182300,268081197,962,962,962,962,0
|
|
20250228,182200,268081197,962,962,962,962,0
|
|
20250228,182100,268081197,962,962,962,962,0
|
|
20250228,182000,268081197,962,962,962,962,0
|
|
20250228,181900,268081197,962,962,962,962,0
|
|
20250228,181800,268081197,962,962,962,962,0
|
|
20250228,181700,268081197,962,962,962,962,0
|
|
20250228,181600,268081197,962,962,962,962,0
|
|
20250228,181500,268081197,962,962,962,962,0
|
|
20250228,181400,268081197,962,962,962,962,0
|
|
20250228,181300,268081197,962,962,962,962,0
|
|
20250228,181200,268081197,962,962,962,962,0
|
|
20250228,181100,268081197,962,962,962,962,0
|
|
20250228,181000,268081197,962,962,962,962,0
|
|
20250228,180900,268081197,962,962,962,962,0
|
|
20250228,180800,268081197,962,962,962,962,0
|
|
20250228,180700,268081197,962,962,962,962,0
|
|
20250228,180600,268081197,962,962,962,962,0
|
|
20250228,180500,268081197,962,962,962,962,0
|
|
20250228,180400,268081197,962,962,962,962,0
|
|
20250228,180300,268081197,962,962,962,962,0
|
|
20250228,180200,268081197,962,962,962,962,0
|
|
20250228,180100,268081197,962,962,962,962,0
|
|
20250228,180000,268081197,962,962,962,962,0
|
|
20250228,175900,268081197,962,962,962,962,0
|
|
20250228,175800,268081197,962,962,962,962,5657
|
|
20250228,175700,268081197,962,962,962,962,0
|
|
20250228,175600,268081197,962,962,962,962,0
|
|
20250228,175500,268081197,962,962,962,962,0
|
|
20250228,175400,268081197,962,962,962,962,0
|
|
20250228,175300,268081197,962,962,962,962,0
|
|
20250228,175200,268081197,962,962,962,962,0
|
|
20250228,175100,268081197,962,962,962,962,0
|
|
20250228,175000,268081197,962,962,962,962,0
|
|
20250228,174900,268081197,962,962,962,962,0
|
|
20250228,174800,268081197,962,962,962,962,0
|
|
20250228,174700,268081197,962,962,962,962,0
|
|
20250228,174600,268081197,962,962,962,962,0
|
|
20250228,174500,268081197,962,962,962,962,0
|
|
20250228,174400,268081197,962,962,962,962,0
|
|
20250228,174300,268081197,962,962,962,962,0
|
|
20250228,174200,268081197,962,962,962,962,0
|
|
20250228,174100,268081197,962,962,962,962,0
|
|
20250228,174000,268081197,962,962,962,962,0
|
|
20250228,173900,268081197,962,962,962,962,0
|
|
20250228,173800,268081197,962,962,962,962,0
|
|
20250228,173700,268081197,962,962,962,962,0
|
|
20250228,173600,268081197,962,962,962,962,0
|
|
20250228,173500,268081197,962,962,962,962,0
|
|
20250228,173400,268081197,962,962,962,962,0
|
|
20250228,173300,268081197,962,962,962,962,0
|
|
20250228,173200,268081197,962,962,962,962,0
|
|
20250228,173100,268081197,962,962,962,962,0
|
|
20250228,173000,268081197,962,962,962,962,0
|
|
20250228,172900,268081197,962,962,962,962,0
|
|
20250228,172800,268081197,962,962,962,962,5657
|
|
20250228,172700,268081197,962,962,962,962,0
|
|
20250228,172600,268081197,962,962,962,962,0
|
|
20250228,172500,268081197,962,962,962,962,0
|
|
20250228,172400,268081197,962,962,962,962,0
|
|
20250228,172300,268081197,962,962,962,962,0
|
|
20250228,172200,268081197,962,962,962,962,0
|
|
20250228,172100,268081197,962,962,962,962,0
|
|
20250228,172000,268081197,962,962,962,962,0
|
|
20250228,171900,268081197,962,962,962,962,0
|
|
20250228,171800,268081197,962,962,962,962,0
|
|
20250228,171700,268081197,962,962,962,962,0
|
|
20250228,171600,268081197,962,962,962,962,0
|
|
20250228,171500,268081197,962,962,962,962,0
|
|
20250228,171400,268081197,962,962,962,962,0
|
|
20250228,171300,268081197,962,962,962,962,0
|
|
20250228,171200,268081197,962,962,962,962,0
|
|
20250228,171100,268081197,962,962,962,962,0
|
|
20250228,171000,268081197,962,962,962,962,0
|
|
20250228,170900,268081197,962,962,962,962,0
|
|
20250228,170800,268081197,962,962,962,962,0
|
|
20250228,170700,268081197,962,962,962,962,0
|
|
20250228,170600,268081197,962,962,962,962,0
|
|
20250228,170500,268081197,962,962,962,962,0
|
|
20250228,170400,268081197,962,962,962,962,0
|
|
20250228,170300,268081197,962,962,962,962,0
|
|
20250228,170200,268081197,962,962,962,962,0
|
|
20250228,170100,268081197,962,962,962,962,0
|
|
20250228,170000,268081197,962,962,962,962,0
|
|
20250228,165900,268081197,962,962,962,962,0
|
|
20250228,165800,268081197,962,962,962,962,5657
|
|
20250228,165700,268081197,962,962,962,962,0
|
|
20250228,165600,268081197,962,962,962,962,0
|
|
20250228,165500,268081197,962,962,962,962,0
|
|
20250228,165400,268081197,962,962,962,962,0
|
|
20250228,165300,268081197,962,962,962,962,0
|
|
20250228,165200,268081197,962,962,962,962,0
|
|
20250228,165100,268081197,962,962,962,962,0
|
|
20250228,165000,268081197,962,962,962,962,0
|
|
20250228,164900,268081197,962,962,962,962,0
|
|
20250228,164800,268081197,962,962,962,962,0
|
|
20250228,164700,268081197,962,962,962,962,0
|
|
20250228,164600,268081197,962,962,962,962,0
|
|
20250228,164500,268081197,962,962,962,962,0
|
|
20250228,164400,268081197,962,962,962,962,0
|
|
20250228,164300,268081197,962,962,962,962,0
|
|
20250228,164200,268081197,962,962,962,962,0
|
|
20250228,164100,268081197,962,962,962,962,0
|
|
20250228,164000,268081197,962,962,962,962,0
|
|
20250228,163900,268081197,962,962,962,962,0
|
|
20250228,163800,268081197,962,962,962,962,0
|
|
20250228,163700,268081197,962,962,962,962,0
|
|
20250228,163600,268081197,962,962,962,962,0
|
|
20250228,163500,268081197,962,962,962,962,0
|
|
20250228,163400,268081197,962,962,962,962,0
|
|
20250228,163300,268081197,962,962,962,962,0
|
|
20250228,163200,268081197,962,962,962,962,0
|
|
20250228,163100,268081197,962,962,962,962,0
|
|
20250228,163000,268081197,962,962,962,962,0
|
|
20250228,162900,268081197,962,962,962,962,0
|
|
20250228,162800,268081197,962,962,962,962,5657
|
|
20250228,162700,268081197,962,962,962,962,0
|
|
20250228,162600,268081197,962,962,962,962,0
|
|
20250228,162500,268081197,962,962,962,962,0
|
|
20250228,162400,268081197,962,962,962,962,0
|
|
20250228,162300,268081197,962,962,962,962,0
|
|
20250228,162200,268081197,962,962,962,962,0
|
|
20250228,162100,268081197,962,962,962,962,0
|
|
20250228,162000,268081197,962,962,962,962,0
|
|
20250228,161900,268081197,962,962,962,962,0
|
|
20250228,161800,268081197,962,962,962,962,0
|
|
20250228,161700,268081197,962,962,962,962,0
|
|
20250228,161600,268081197,962,962,962,962,0
|
|
20250228,161500,268081197,962,962,962,962,0
|
|
20250228,161400,268081197,962,962,962,962,0
|
|
20250228,161300,268081197,962,962,962,962,0
|
|
20250228,161200,268081197,962,962,962,962,0
|
|
20250228,161100,268081197,962,962,962,962,0
|
|
20250228,161000,268081197,962,962,962,962,0
|
|
20250228,160900,268081197,962,962,962,962,0
|
|
20250228,160800,268081197,962,962,962,962,0
|
|
20250228,160700,268081197,962,962,962,962,0
|
|
20250228,160600,268081197,962,962,962,962,0
|
|
20250228,160500,268081197,962,962,962,962,0
|
|
20250228,160400,268081197,962,962,962,962,0
|
|
20250228,160300,268081197,962,962,962,962,0
|
|
20250228,160200,268081197,962,962,962,962,0
|
|
20250228,160100,268081197,962,962,962,962,0
|
|
20250228,160000,268081197,962,962,962,962,0
|
|
20250228,155900,268081197,962,962,962,962,0
|
|
20250228,155800,268081197,962,962,962,962,5657
|
|
20250228,155700,268081197,962,962,962,962,0
|
|
20250228,155600,268081197,962,962,962,962,0
|
|
20250228,155500,268081197,962,962,962,962,0
|
|
20250228,155400,268081197,962,962,962,962,0
|
|
20250228,155300,268081197,962,962,962,962,0
|
|
20250228,155200,268081197,962,962,962,962,0
|
|
20250228,155100,268081197,962,962,962,962,0
|
|
20250228,155000,268081197,962,962,962,962,0
|
|
20250228,154900,268081197,962,962,962,962,0
|
|
20250228,154800,268081197,962,962,962,962,0
|
|
20250228,154700,268081197,962,962,962,962,0
|
|
20250228,154600,268081197,962,962,962,962,0
|
|
20250228,154500,268081197,962,962,962,962,0
|
|
20250228,154400,268081197,962,962,962,962,0
|
|
20250228,154300,268081197,962,962,962,962,0
|
|
20250228,154200,268081197,962,962,962,962,0
|
|
20250228,154100,268081197,962,962,962,962,0
|
|
20250228,154000,268081197,962,962,962,962,0
|
|
20250228,153900,268081197,962,962,962,962,0
|
|
20250228,153800,268081197,962,962,962,962,0
|
|
20250228,153700,268081197,962,962,962,962,0
|
|
20250228,153600,268081197,962,962,962,962,0
|
|
20250228,153500,268081197,962,962,962,962,0
|
|
20250228,153400,268081197,962,962,962,962,0
|
|
20250228,153300,268081197,962,962,962,962,0
|
|
20250228,153200,268081197,962,962,962,962,0
|
|
20250228,153100,268081197,962,962,962,962,0
|
|
20250228,153000,268081197,962,962,962,962,5657
|
|
20250228,152900,262639163,971,971,971,971,0
|
|
20250228,152800,262639163,971,971,971,971,0
|
|
20250228,152700,262639163,971,971,971,971,0
|
|
20250228,152600,262639163,971,971,971,971,0
|
|
20250228,152500,262639163,971,971,971,971,0
|
|
20250228,152400,262639163,971,971,971,971,0
|
|
20250228,152300,262639163,971,971,971,971,0
|
|
20250228,152200,262639163,971,971,971,971,0
|
|
20250228,152100,262639163,971,971,971,971,0
|
|
20250228,152000,262639163,971,971,971,971,0
|
|
20250228,151900,262639163,971,973,974,971,2403
|
|
20250228,151800,260304293,974,974,974,974,231
|
|
20250228,151700,260079299,978,978,978,978,0
|
|
20250228,151600,260079299,978,978,978,978,203
|
|
20250228,151500,259880765,974,974,974,974,334
|
|
20250228,151400,259555449,974,974,974,974,11
|
|
20250228,151300,259544735,974,973,974,973,54
|
|
20250228,151200,259492148,974,973,974,973,637
|
|
20250228,151100,258872219,973,973,973,971,325
|
|
20250228,151000,258556460,971,972,974,971,111
|
|
20250228,150900,258448668,971,971,971,971,0
|
|
20250228,150800,258448668,971,971,971,971,152
|
|
20250228,150700,258301076,970,971,971,970,610
|
|
20250228,150600,257709077,972,974,974,970,1144
|
|
20250228,150500,256597211,974,974,974,970,221
|
|
20250228,150400,256382357,970,974,974,970,255
|
|
20250228,150300,256134219,975,975,975,975,1
|
|
20250228,150200,256133244,969,969,969,969,186
|
|
20250228,150100,255953010,967,967,967,967,1
|
|
20250228,150000,255952043,976,973,976,966,1323
|
|
20250228,145900,254673012,977,978,978,977,186
|
|
20250228,145800,254491111,978,978,978,965,403
|
|
20250228,145700,254101826,966,978,979,966,1002
|
|
20250228,145600,253132656,979,979,979,979,0
|
|
20250228,145500,253132656,979,978,979,978,612
|
|
20250228,145400,252533762,978,973,978,966,838
|
|
20250228,145300,251724102,978,978,978,978,0
|
|
20250228,145200,251724102,978,978,978,978,1
|
|
20250228,145100,251723124,963,963,963,963,80
|
|
20250228,145000,251646084,960,960,960,960,0
|
|
20250228,144900,251646084,960,976,976,960,1316
|
|
20250228,144800,250373266,976,976,976,976,0
|
|
20250228,144700,250373266,976,976,976,976,198
|
|
20250228,144600,250180018,976,976,976,976,402
|
|
20250228,144500,249787666,976,978,978,957,5123
|
|
20250228,144400,244848156,979,979,979,979,228
|
|
20250228,144300,244624944,981,981,981,981,250
|
|
20250228,144200,244379694,981,983,984,981,1801
|
|
20250228,144100,242610996,983,982,985,982,2155
|
|
20250228,144000,240493883,983,981,983,957,8011
|
|
20250228,143900,232634113,953,953,953,953,176
|
|
20250228,143800,232466385,940,940,940,940,0
|
|
20250228,143700,232466385,940,948,948,938,11730
|
|
20250228,143600,221440896,938,960,960,937,6064
|
|
20250228,143500,215672471,961,984,984,961,8060
|
|
20250228,143400,207882004,985,984,985,984,304
|
|
20250228,143300,207582589,971,974,974,971,2000
|
|
20250228,143200,205639533,974,980,980,973,4011
|
|
20250228,143100,201729033,988,978,988,978,201
|
|
20250228,143000,201532445,990,991,991,978,339
|
|
20250228,142900,201198829,991,996,996,991,2680
|
|
20250228,142800,198532129,996,998,998,996,535
|
|
20250228,142700,197998999,998,998,998,998,129
|
|
20250228,142600,197870257,998,998,998,998,236
|
|
20250228,142500,197634729,994,984,994,984,510
|
|
20250228,142400,197128130,990,990,990,990,1193
|
|
20250228,142300,195947060,990,978,990,978,2280
|
|
20250228,142200,193693644,978,991,991,978,3299
|
|
20250228,142100,190459377,993,993,993,993,0
|
|
20250228,142000,190459377,993,993,994,993,1029
|
|
20250228,141900,189437577,987,985,987,985,2090
|
|
20250228,141800,187377462,984,979,984,977,2021
|
|
20250228,141700,185394606,979,980,980,979,617
|
|
20250228,141600,184790424,978,978,978,978,0
|
|
20250228,141500,184790424,978,992,992,978,4634
|
|
20250228,141400,180238155,994,994,994,994,0
|
|
20250228,141300,180238155,994,994,994,994,5143
|
|
20250228,141200,175126013,994,1002,1002,994,539
|
|
20250228,141100,174588224,997,995,997,995,578
|
|
20250228,141000,174012862,997,997,997,997,1
|
|
20250228,140900,174011865,994,997,997,994,1888
|
|
20250228,140800,172129598,1000,1000,1003,997,95
|
|
20250228,140700,172034598,1003,1004,1004,993,406
|
|
20250228,140600,171627040,1004,1004,1004,1004,1
|
|
20250228,140500,171626036,989,978,1007,978,2738
|
|
20250228,140400,168886336,978,974,1008,974,18766
|
|
20250228,140300,150488947,963,963,963,963,0
|
|
20250228,140200,150488947,963,963,963,963,0
|
|
20250228,140100,150488947,963,1040,1040,962,11528
|
|
20250228,140000,139039713,1040,1042,1042,1040,2000
|
|
20250228,135900,136959499,1054,1050,1054,1041,3303
|
|
20250228,135800,133491524,1053,1059,1059,1053,2671
|
|
20250228,135700,130664305,1059,1059,1059,1059,0
|
|
20250228,135600,130664305,1059,1059,1059,1059,0
|
|
20250228,135500,130664305,1059,1059,1059,1059,0
|
|
20250228,135400,130664305,1059,1059,1059,1059,0
|
|
20250228,135300,130664305,1059,1059,1059,1059,0
|
|
20250228,135200,130664305,1059,1059,1059,1059,0
|
|
20250228,135100,130664305,1059,1059,1059,1059,0
|
|
20250228,135000,130664305,1059,1059,1059,1059,179
|
|
20250228,134900,130474744,1062,1062,1062,1062,0
|
|
20250228,134800,130474744,1062,1062,1062,1062,0
|
|
20250228,134700,130474744,1062,1062,1062,1062,4
|
|
20250228,134600,130470496,1059,1060,1060,1059,540
|
|
20250228,134500,129898446,1060,1060,1060,1060,0
|
|
20250228,134400,129898446,1060,1060,1060,1060,0
|
|
20250228,134300,129898446,1060,1061,1061,1060,179
|
|
20250228,134200,129708705,1062,1062,1062,1062,0
|
|
20250228,134100,129708705,1062,1062,1062,1062,0
|
|
20250228,134000,129708705,1062,1062,1062,1062,500
|
|
20250228,133900,129177705,1061,1061,1061,1061,0
|
|
20250228,133800,129177705,1061,1061,1061,1061,25
|
|
20250228,133700,129151180,1061,1061,1061,1061,0
|
|
20250228,133600,129151180,1061,1060,1061,1060,195
|
|
20250228,133500,128944465,1061,1061,1061,1061,0
|
|
20250228,133400,128944465,1061,1061,1061,1061,1
|
|
20250228,133300,128943404,1061,1061,1061,1061,15
|
|
20250228,133200,128927489,1060,1060,1060,1060,0
|
|
20250228,133100,128927489,1060,1060,1060,1060,0
|
|
20250228,133000,128927489,1060,1060,1060,1060,0
|
|
20250228,132900,128927489,1060,1062,1062,1060,383
|
|
20250228,132800,128521182,1063,1063,1063,1063,0
|
|
20250228,132700,128521182,1063,1063,1063,1063,2
|
|
20250228,132600,128519056,1060,1060,1060,1060,0
|
|
20250228,132500,128519056,1060,1060,1060,1060,0
|
|
20250228,132400,128519056,1060,1060,1060,1060,0
|
|
20250228,132300,128519056,1060,1060,1060,1060,0
|
|
20250228,132200,128519056,1060,1060,1060,1060,179
|
|
20250228,132100,128329316,1060,1060,1060,1060,0
|
|
20250228,132000,128329316,1060,1060,1060,1060,0
|
|
20250228,131900,128329316,1060,1060,1060,1060,0
|
|
20250228,131800,128329316,1060,1060,1060,1060,0
|
|
20250228,131700,128329316,1060,1060,1061,1060,1906
|
|
20250228,131600,126308955,1060,1060,1060,1060,1000
|
|
20250228,131500,125248955,1060,1060,1060,1060,179
|
|
20250228,131400,125059215,1061,1061,1061,1061,505
|
|
20250228,131300,124523410,1061,1062,1062,1061,2000
|
|
20250228,131200,122400410,1062,1064,1064,1062,500
|
|
20250228,131100,121869261,1064,1064,1064,1064,0
|
|
20250228,131000,121869261,1064,1064,1064,1064,0
|
|
20250228,130900,121869261,1064,1064,1064,1064,0
|
|
20250228,130800,121869261,1064,1064,1064,1064,179
|
|
20250228,130700,121678805,1062,1062,1062,1062,0
|
|
20250228,130600,121678805,1062,1062,1062,1062,0
|
|
20250228,130500,121678805,1062,1062,1062,1062,0
|
|
20250228,130400,121678805,1062,1062,1062,1062,0
|
|
20250228,130300,121678805,1062,1062,1062,1062,250
|
|
20250228,130200,121413305,1062,1062,1062,1062,500
|
|
20250228,130100,120882305,1062,1066,1066,1062,3090
|
|
20250228,130000,117596060,1067,1067,1067,1067,0
|
|
20250228,125900,117596060,1067,1069,1069,1067,152
|
|
20250228,125800,117433690,1067,1067,1067,1067,0
|
|
20250228,125700,117433690,1067,1067,1067,1067,0
|
|
20250228,125600,117433690,1067,1067,1067,1067,1943
|
|
20250228,125500,115360509,1068,1072,1072,1068,4641
|
|
20250228,125400,110395633,1073,1076,1076,1073,3997
|
|
20250228,125300,106103776,1075,1075,1075,1075,0
|
|
20250228,125200,106103776,1075,1075,1075,1075,0
|
|
20250228,125100,106103776,1075,1075,1075,1075,0
|
|
20250228,125000,106103776,1075,1075,1075,1075,0
|
|
20250228,124900,106103776,1075,1075,1075,1075,4063
|
|
20250228,124800,101736051,1075,1078,1078,1075,1291
|
|
20250228,124700,100346639,1079,1078,1079,1078,202
|
|
20250228,124600,100128861,1080,1080,1080,1080,33
|
|
20250228,124500,100093221,1081,1081,1081,1081,0
|
|
20250228,124400,100093221,1081,1081,1081,1081,0
|
|
20250228,124300,100093221,1081,1081,1081,1081,0
|
|
20250228,124200,100093221,1081,1081,1081,1081,185
|
|
20250228,124100,99893236,1081,1081,1081,1081,0
|
|
20250228,124000,99893236,1081,1076,1081,1076,232
|
|
20250228,123900,99643344,1075,1075,1075,1075,0
|
|
20250228,123800,99643344,1075,1075,1075,1075,0
|
|
20250228,123700,99643344,1075,1075,1075,1075,0
|
|
20250228,123600,99643344,1075,1075,1075,1075,0
|
|
20250228,123500,99643344,1075,1075,1075,1075,0
|
|
20250228,123400,99643344,1075,1075,1075,1075,0
|
|
20250228,123300,99643344,1075,1076,1076,1075,180
|
|
20250228,123200,99449794,1076,1076,1076,1076,1
|
|
20250228,123100,99448718,1076,1076,1076,1076,0
|
|
20250228,123000,99448718,1076,1076,1076,1076,0
|
|
20250228,122900,99448718,1076,1076,1076,1076,0
|
|
20250228,122800,99448718,1076,1076,1076,1076,0
|
|
20250228,122700,99448718,1076,1076,1076,1076,18
|
|
20250228,122600,99429350,1075,1075,1075,1075,180
|
|
20250228,122500,99235850,1076,1076,1076,1076,1
|
|
20250228,122400,99234774,1076,1076,1076,1076,1455
|
|
20250228,122300,97669194,1076,1076,1076,1076,2
|
|
20250228,122200,97667042,1076,1076,1076,1076,0
|
|
20250228,122100,97667042,1076,1076,1076,1076,0
|
|
20250228,122000,97667042,1076,1075,1076,1075,35
|
|
20250228,121900,97629415,1076,1076,1076,1074,728
|
|
20250228,121800,96846948,1076,1076,1076,1076,112
|
|
20250228,121700,96726436,1076,1080,1080,1076,10900
|
|
20250228,121600,84987619,1080,1082,1082,1080,1677
|
|
20250228,121500,83175826,1081,1084,1084,1081,184
|
|
20250228,121400,82976670,1081,1082,1082,1081,100
|
|
20250228,121300,82868567,1081,1081,1081,1081,0
|
|
20250228,121200,82868567,1081,1083,1084,1081,757
|
|
20250228,121100,82048995,1080,1079,1080,1079,157
|
|
20250228,121000,81879538,1079,1079,1079,1079,1
|
|
20250228,120900,81878459,1079,1079,1079,1079,1000
|
|
20250228,120800,80799459,1079,1079,1079,1079,1000
|
|
20250228,120700,79720459,1079,1079,1079,1079,46
|
|
20250228,120600,79670825,1080,1082,1082,1080,138
|
|
20250228,120500,79521647,1077,1078,1078,1077,180
|
|
20250228,120400,79327786,1077,1077,1077,1077,0
|
|
20250228,120300,79327786,1077,1078,1078,1077,486
|
|
20250228,120200,78804356,1077,1077,1077,1077,0
|
|
20250228,120100,78804356,1077,1077,1077,1077,48
|
|
20250228,120000,78752660,1077,1081,1081,1077,2491
|
|
20250228,115900,76068614,1080,1080,1080,1080,0
|
|
20250228,115800,76068614,1080,1082,1082,1080,180
|
|
20250228,115700,75873914,1082,1082,1082,1082,150
|
|
20250228,115600,75711614,1079,1079,1079,1079,0
|
|
20250228,115500,75711614,1079,1079,1079,1079,266
|
|
20250228,115400,75424600,1079,1079,1079,1079,0
|
|
20250228,115300,75424600,1079,1079,1079,1079,0
|
|
20250228,115200,75424600,1079,1078,1079,1078,363
|
|
20250228,115100,75033236,1074,1074,1074,1074,180
|
|
20250228,115000,74839916,1074,1074,1074,1074,87
|
|
20250228,114900,74746478,1073,1074,1074,1073,2500
|
|
20250228,114800,72063478,1073,1073,1073,1073,0
|
|
20250228,114700,72063478,1073,1073,1073,1073,0
|
|
20250228,114600,72063478,1073,1073,1073,1073,0
|
|
20250228,114500,72063478,1073,1073,1073,1073,499
|
|
20250228,114400,71528051,1071,1070,1073,1070,235
|
|
20250228,114300,71276418,1070,1072,1072,1069,535
|
|
20250228,114200,70704312,1073,1073,1073,1069,144
|
|
20250228,114100,70549972,1074,1074,1074,1074,266
|
|
20250228,114000,70264288,1074,1066,1074,1065,3661
|
|
20250228,113900,66361604,1058,1058,1058,1058,0
|
|
20250228,113800,66361604,1058,1058,1058,1058,1
|
|
20250228,113700,66360546,1057,1105,1105,1057,6300
|
|
20250228,113600,59594015,1108,1119,1119,1107,951
|
|
20250228,113500,58539528,1119,1119,1119,1119,49
|
|
20250228,113400,58484697,1119,1119,1119,1119,0
|
|
20250228,113300,58484697,1119,1119,1119,1119,0
|
|
20250228,113200,58484697,1119,1119,1119,1119,0
|
|
20250228,113100,58484697,1119,1119,1131,1119,12
|
|
20250228,113000,58471257,1116,1114,1116,1114,87
|
|
20250228,112900,58374172,1114,1114,1114,1114,1
|
|
20250228,112800,58373058,1113,1113,1113,1113,0
|
|
20250228,112700,58373058,1113,1119,1119,1113,1104
|
|
20250228,112600,57140968,1119,1119,1119,1119,0
|
|
20250228,112500,57140968,1119,1119,1119,1119,0
|
|
20250228,112400,57140968,1119,1119,1119,1119,36
|
|
20250228,112300,57100684,1117,1117,1117,1117,0
|
|
20250228,112200,57100684,1117,1117,1117,1117,0
|
|
20250228,112100,57100684,1117,1119,1119,1117,45
|
|
20250228,112000,57050417,1119,1120,1120,1119,2560
|
|
20250228,111900,54183218,1120,1120,1120,1120,0
|
|
20250228,111800,54183218,1120,1120,1120,1120,0
|
|
20250228,111700,54183218,1120,1129,1129,1120,1003
|
|
20250228,111600,53059098,1130,1130,1130,1130,178
|
|
20250228,111500,52857958,1130,1130,1130,1130,0
|
|
20250228,111400,52857958,1130,1132,1132,1130,6000
|
|
20250228,111300,46075577,1151,1136,1151,1133,2001
|
|
20250228,111200,43805667,1133,1139,1139,1133,961
|
|
20250228,111100,42715437,1140,1140,1140,1140,0
|
|
20250228,111000,42715437,1140,1140,1140,1140,0
|
|
20250228,110900,42715437,1140,1143,1143,1140,36
|
|
20250228,110800,42674393,1144,1147,1147,1144,3
|
|
20250228,110700,42670956,1148,1148,1148,1148,0
|
|
20250228,110600,42670956,1148,1148,1148,1148,0
|
|
20250228,110500,42670956,1148,1148,1148,1148,0
|
|
20250228,110400,42670956,1148,1148,1148,1148,0
|
|
20250228,110300,42670956,1148,1148,1148,1148,1
|
|
20250228,110200,42669808,1149,1149,1149,1149,1
|
|
20250228,110100,42668659,1155,1155,1155,1155,0
|
|
20250228,110000,42668659,1155,1155,1155,1155,0
|
|
20250228,105900,42668659,1155,1155,1155,1155,0
|
|
20250228,105800,42668659,1155,1155,1155,1155,0
|
|
20250228,105700,42668659,1155,1155,1155,1155,0
|
|
20250228,105600,42668659,1155,1155,1155,1155,0
|
|
20250228,105500,42668659,1155,1155,1155,1155,0
|
|
20250228,105400,42668659,1155,1155,1155,1155,0
|
|
20250228,105300,42668659,1155,1155,1155,1155,0
|
|
20250228,105200,42668659,1155,1155,1155,1155,0
|
|
20250228,105100,42668659,1155,1155,1155,1155,0
|
|
20250228,105000,42668659,1155,1155,1155,1155,0
|
|
20250228,104900,42668659,1155,1155,1155,1155,0
|
|
20250228,104800,42668659,1155,1155,1155,1155,0
|
|
20250228,104700,42668659,1155,1155,1155,1155,0
|
|
20250228,104600,42668659,1155,1154,1155,1154,21473
|
|
20250228,104500,17867636,1155,1135,1155,1135,800
|
|
20250228,104400,16947440,1135,1135,1135,1135,200
|
|
20250228,104300,16720440,1135,1135,1135,1135,0
|
|
20250228,104200,16720440,1135,1135,1135,1135,0
|
|
20250228,104100,16720440,1135,1135,1135,1135,0
|
|
20250228,104000,16720440,1135,1135,1135,1135,10
|
|
20250228,103900,16709090,1135,1135,1135,1135,0
|
|
20250228,103800,16709090,1135,1135,1135,1135,60
|
|
20250228,103700,16640990,1135,1135,1135,1135,0
|
|
20250228,103600,16640990,1135,1135,1135,1135,11
|
|
20250228,103500,16628505,1135,1135,1135,1135,0
|
|
20250228,103400,16628505,1135,1135,1135,1135,7
|
|
20250228,103300,16620560,1134,1134,1134,1134,100
|
|
20250228,103200,16507160,1136,1136,1136,1136,0
|
|
20250228,103100,16507160,1136,1136,1136,1136,0
|
|
20250228,103000,16507160,1136,1136,1136,1136,0
|
|
20250228,102900,16507160,1136,1136,1136,1136,0
|
|
20250228,102800,16507160,1136,1136,1136,1136,100
|
|
20250228,102700,16393560,1136,1136,1136,1136,0
|
|
20250228,102600,16393560,1136,1136,1136,1136,0
|
|
20250228,102500,16393560,1136,1136,1136,1136,0
|
|
20250228,102400,16393560,1136,1136,1136,1136,3
|
|
20250228,102300,16390152,1132,1132,1132,1132,150
|
|
20250228,102200,16220352,1132,1132,1132,1132,0
|
|
20250228,102100,16220352,1132,1132,1132,1132,0
|
|
20250228,102000,16220352,1132,1132,1132,1132,0
|
|
20250228,101900,16220352,1132,1132,1132,1132,0
|
|
20250228,101800,16220352,1132,1132,1132,1132,0
|
|
20250228,101700,16220352,1132,1132,1132,1132,0
|
|
20250228,101600,16220352,1132,1132,1132,1132,0
|
|
20250228,101500,16220352,1132,1132,1132,1132,0
|
|
20250228,101400,16220352,1132,1132,1132,1132,0
|
|
20250228,101300,16220352,1132,1132,1132,1132,14
|
|
20250228,101200,16204504,1132,1134,1134,1132,1027
|
|
20250228,101100,15040808,1136,1136,1136,1136,1
|
|
20250228,101000,15039672,1135,1135,1135,1135,3
|
|
20250228,100900,15036267,1135,1138,1138,1135,39
|
|
20250228,100800,14991961,1139,1139,1139,1139,0
|
|
20250228,100700,14991961,1139,1139,1139,1139,0
|
|
20250228,100600,14991961,1139,1139,1139,1139,1
|
|
20250228,100500,14990822,1139,1139,1139,1139,0
|
|
20250228,100400,14990822,1139,1139,1139,1139,0
|
|
20250228,100300,14990822,1139,1139,1139,1139,1
|
|
20250228,100200,14989683,1140,1140,1140,1140,0
|
|
20250228,100100,14989683,1140,1140,1140,1140,0
|
|
20250228,100000,14989683,1140,1140,1140,1140,5
|
|
20250228,095900,14983983,1142,1142,1142,1142,0
|
|
20250228,095800,14983983,1142,1142,1142,1142,0
|
|
20250228,095700,14983983,1142,1142,1142,1142,0
|
|
20250228,095600,14983983,1142,1133,1142,1133,657
|
|
20250228,095500,14239593,1134,1135,1135,1134,80
|
|
20250228,095400,14148816,1135,1135,1135,1135,0
|
|
20250228,095300,14148816,1135,1135,1135,1135,0
|
|
20250228,095200,14148816,1135,1137,1137,1135,45
|
|
20250228,095100,14097726,1137,1137,1137,1137,0
|
|
20250228,095000,14097726,1137,1138,1138,1137,14
|
|
20250228,094900,14081804,1150,1150,1150,1150,0
|
|
20250228,094800,14081804,1150,1150,1150,1150,0
|
|
20250228,094700,14081804,1150,1150,1150,1150,2
|
|
20250228,094600,14079504,1138,1138,1138,1138,0
|
|
20250228,094500,14079504,1138,1138,1138,1138,0
|
|
20250228,094400,14079504,1138,1138,1138,1138,4
|
|
20250228,094300,14074952,1138,1139,1139,1138,44
|
|
20250228,094200,14024868,1150,1150,1150,1140,162
|
|
20250228,094100,13840168,1140,1142,1142,1140,2700
|
|
20250228,094000,10761041,1142,1142,1142,1142,0
|
|
20250228,093900,10761041,1142,1143,1143,1142,710
|
|
20250228,093800,9949519,1150,1150,1150,1150,0
|
|
20250228,093700,9949519,1150,1150,1150,1150,0
|
|
20250228,093600,9949519,1150,1150,1150,1150,0
|
|
20250228,093500,9949519,1150,1150,1150,1150,1
|
|
20250228,093400,9948369,1150,1150,1150,1150,0
|
|
20250228,093300,9948369,1150,1150,1150,1150,1
|
|
20250228,093200,9947219,1143,1150,1150,1143,24
|
|
20250228,093100,9919780,1143,1143,1143,1143,0
|
|
20250228,093000,9919780,1143,1143,1143,1143,0
|
|
20250228,092900,9919780,1143,1143,1143,1143,0
|
|
20250228,092800,9919780,1143,1143,1143,1143,0
|
|
20250228,092700,9919780,1143,1143,1143,1143,0
|
|
20250228,092600,9919780,1143,1153,1153,1143,3465
|
|
20250228,092500,5929147,1153,1153,1153,1153,0
|
|
20250228,092400,5929147,1153,1153,1153,1153,0
|
|
20250228,092300,5929147,1153,1153,1153,1153,0
|
|
20250228,092200,5929147,1153,1153,1153,1153,0
|
|
20250228,092100,5929147,1153,1153,1153,1153,0
|
|
20250228,092000,5929147,1153,1153,1153,1153,0
|
|
20250228,091900,5929147,1153,1153,1153,1153,0
|
|
20250228,091800,5929147,1153,1153,1153,1153,0
|
|
20250228,091700,5929147,1153,1153,1153,1153,0
|
|
20250228,091600,5929147,1153,1153,1153,1153,0
|
|
20250228,091500,5929147,1153,1153,1153,1153,0
|
|
20250228,091400,5929147,1153,1153,1153,1153,1749
|
|
20250228,091300,3912550,1153,1153,1153,1153,0
|
|
20250228,091200,3912550,1153,1153,1153,1153,0
|
|
20250228,091100,3912550,1153,1153,1153,1153,0
|
|
20250228,091000,3912550,1153,1154,1154,1153,594
|
|
20250228,090900,3227667,1154,1156,1156,1154,19
|
|
20250228,090800,3205721,1156,1157,1157,1156,616
|
|
20250228,090700,2493010,1166,1166,1166,1166,0
|
|
20250228,090600,2493010,1166,1166,1166,1166,0
|
|
20250228,090500,2493010,1166,1163,1166,1163,1236
|
|
20250228,090400,1054352,1164,1164,1164,1164,0
|
|
20250228,090300,1054352,1164,1164,1164,1164,0
|
|
20250228,090200,1054352,1164,1164,1164,1164,0
|
|
20250228,090100,1054352,1164,1173,1173,1164,771
|
|
20250228,090000,153794,1174,1174,1174,1174,131
|