590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,184700,722051003,1583,1583,1583,1583,4706
|
|
20250228,184600,722051003,1583,1583,1583,1583,0
|
|
20250228,184500,722051003,1583,1583,1583,1583,0
|
|
20250228,184400,722051003,1583,1583,1583,1583,0
|
|
20250228,184300,722051003,1583,1583,1583,1583,0
|
|
20250228,184200,722051003,1583,1583,1583,1583,0
|
|
20250228,184100,722051003,1583,1583,1583,1583,0
|
|
20250228,184000,722051003,1583,1583,1583,1583,0
|
|
20250228,183900,722051003,1583,1583,1583,1583,0
|
|
20250228,183800,722051003,1583,1583,1583,1583,0
|
|
20250228,183700,722051003,1583,1583,1583,1583,0
|
|
20250228,183600,722051003,1583,1583,1583,1583,0
|
|
20250228,183500,722051003,1583,1583,1583,1583,0
|
|
20250228,183400,722051003,1583,1583,1583,1583,0
|
|
20250228,183300,722051003,1583,1583,1583,1583,0
|
|
20250228,183200,722051003,1583,1583,1583,1583,0
|
|
20250228,183100,722051003,1583,1583,1583,1583,0
|
|
20250228,183000,722051003,1583,1583,1583,1583,0
|
|
20250228,182900,722051003,1583,1583,1583,1583,0
|
|
20250228,182800,722051003,1583,1583,1583,1583,0
|
|
20250228,182700,722051003,1583,1583,1583,1583,0
|
|
20250228,182600,722051003,1583,1583,1583,1583,0
|
|
20250228,182500,722051003,1583,1583,1583,1583,0
|
|
20250228,182400,722051003,1583,1583,1583,1583,0
|
|
20250228,182300,722051003,1583,1583,1583,1583,0
|
|
20250228,182200,722051003,1583,1583,1583,1583,0
|
|
20250228,182100,722051003,1583,1583,1583,1583,0
|
|
20250228,182000,722051003,1583,1583,1583,1583,0
|
|
20250228,181900,722051003,1583,1583,1583,1583,0
|
|
20250228,181800,722051003,1583,1583,1583,1583,0
|
|
20250228,181700,722051003,1583,1583,1583,1583,4706
|
|
20250228,181600,722051003,1583,1583,1583,1583,0
|
|
20250228,181500,722051003,1583,1583,1583,1583,0
|
|
20250228,181400,722051003,1583,1583,1583,1583,0
|
|
20250228,181300,722051003,1583,1583,1583,1583,0
|
|
20250228,181200,722051003,1583,1583,1583,1583,0
|
|
20250228,181100,722051003,1583,1583,1583,1583,0
|
|
20250228,181000,722051003,1583,1583,1583,1583,0
|
|
20250228,180900,722051003,1583,1583,1583,1583,0
|
|
20250228,180800,722051003,1583,1583,1583,1583,0
|
|
20250228,180700,722051003,1583,1583,1583,1583,0
|
|
20250228,180600,722051003,1583,1583,1583,1583,0
|
|
20250228,180500,722051003,1583,1583,1583,1583,0
|
|
20250228,180400,722051003,1583,1583,1583,1583,0
|
|
20250228,180300,722051003,1583,1583,1583,1583,0
|
|
20250228,180200,722051003,1583,1583,1583,1583,0
|
|
20250228,180100,722051003,1583,1583,1583,1583,0
|
|
20250228,180000,722051003,1583,1583,1583,1583,0
|
|
20250228,175900,722051003,1583,1583,1583,1583,0
|
|
20250228,175800,722051003,1583,1583,1583,1583,0
|
|
20250228,175700,722051003,1583,1583,1583,1583,0
|
|
20250228,175600,722051003,1583,1583,1583,1583,0
|
|
20250228,175500,722051003,1583,1583,1583,1583,0
|
|
20250228,175400,722051003,1583,1583,1583,1583,0
|
|
20250228,175300,722051003,1583,1583,1583,1583,0
|
|
20250228,175200,722051003,1583,1583,1583,1583,0
|
|
20250228,175100,722051003,1583,1583,1583,1583,0
|
|
20250228,175000,722051003,1583,1583,1583,1583,0
|
|
20250228,174900,722051003,1583,1583,1583,1583,0
|
|
20250228,174800,722051003,1583,1583,1583,1583,0
|
|
20250228,174700,722051003,1583,1583,1583,1583,4706
|
|
20250228,174600,722051003,1583,1583,1583,1583,0
|
|
20250228,174500,722051003,1583,1583,1583,1583,0
|
|
20250228,174400,722051003,1583,1583,1583,1583,0
|
|
20250228,174300,722051003,1583,1583,1583,1583,0
|
|
20250228,174200,722051003,1583,1583,1583,1583,0
|
|
20250228,174100,722051003,1583,1583,1583,1583,0
|
|
20250228,174000,722051003,1583,1583,1583,1583,0
|
|
20250228,173900,722051003,1583,1583,1583,1583,0
|
|
20250228,173800,722051003,1583,1583,1583,1583,0
|
|
20250228,173700,722051003,1583,1583,1583,1583,0
|
|
20250228,173600,722051003,1583,1583,1583,1583,0
|
|
20250228,173500,722051003,1583,1583,1583,1583,0
|
|
20250228,173400,722051003,1583,1583,1583,1583,0
|
|
20250228,173300,722051003,1583,1583,1583,1583,0
|
|
20250228,173200,722051003,1583,1583,1583,1583,0
|
|
20250228,173100,722051003,1583,1583,1583,1583,0
|
|
20250228,173000,722051003,1583,1583,1583,1583,0
|
|
20250228,172900,722051003,1583,1583,1583,1583,0
|
|
20250228,172800,722051003,1583,1583,1583,1583,0
|
|
20250228,172700,722051003,1583,1583,1583,1583,0
|
|
20250228,172600,722051003,1583,1583,1583,1583,0
|
|
20250228,172500,722051003,1583,1583,1583,1583,0
|
|
20250228,172400,722051003,1583,1583,1583,1583,0
|
|
20250228,172300,722051003,1583,1583,1583,1583,0
|
|
20250228,172200,722051003,1583,1583,1583,1583,0
|
|
20250228,172100,722051003,1583,1583,1583,1583,0
|
|
20250228,172000,722051003,1583,1583,1583,1583,0
|
|
20250228,171900,722051003,1583,1583,1583,1583,0
|
|
20250228,171800,722051003,1583,1583,1583,1583,0
|
|
20250228,171700,722051003,1583,1583,1583,1583,4706
|
|
20250228,171600,722051003,1583,1583,1583,1583,0
|
|
20250228,171500,722051003,1583,1583,1583,1583,0
|
|
20250228,171400,722051003,1583,1583,1583,1583,0
|
|
20250228,171300,722051003,1583,1583,1583,1583,0
|
|
20250228,171200,722051003,1583,1583,1583,1583,0
|
|
20250228,171100,722051003,1583,1583,1583,1583,0
|
|
20250228,171000,722051003,1583,1583,1583,1583,0
|
|
20250228,170900,722051003,1583,1583,1583,1583,0
|
|
20250228,170800,722051003,1583,1583,1583,1583,0
|
|
20250228,170700,722051003,1583,1583,1583,1583,0
|
|
20250228,170600,722051003,1583,1583,1583,1583,0
|
|
20250228,170500,722051003,1583,1583,1583,1583,0
|
|
20250228,170400,722051003,1583,1583,1583,1583,0
|
|
20250228,170300,722051003,1583,1583,1583,1583,0
|
|
20250228,170200,722051003,1583,1583,1583,1583,0
|
|
20250228,170100,722051003,1583,1583,1583,1583,0
|
|
20250228,170000,722051003,1583,1583,1583,1583,0
|
|
20250228,165900,722051003,1583,1583,1583,1583,0
|
|
20250228,165800,722051003,1583,1583,1583,1583,0
|
|
20250228,165700,722051003,1583,1583,1583,1583,0
|
|
20250228,165600,722051003,1583,1583,1583,1583,0
|
|
20250228,165500,722051003,1583,1583,1583,1583,0
|
|
20250228,165400,722051003,1583,1583,1583,1583,0
|
|
20250228,165300,722051003,1583,1583,1583,1583,0
|
|
20250228,165200,722051003,1583,1583,1583,1583,0
|
|
20250228,165100,722051003,1583,1583,1583,1583,0
|
|
20250228,165000,722051003,1583,1583,1583,1583,0
|
|
20250228,164900,722051003,1583,1583,1583,1583,0
|
|
20250228,164800,722051003,1583,1583,1583,1583,0
|
|
20250228,164700,722051003,1583,1583,1583,1583,4706
|
|
20250228,164600,722051003,1583,1583,1583,1583,0
|
|
20250228,164500,722051003,1583,1583,1583,1583,0
|
|
20250228,164400,722051003,1583,1583,1583,1583,0
|
|
20250228,164300,722051003,1583,1583,1583,1583,0
|
|
20250228,164200,722051003,1583,1583,1583,1583,0
|
|
20250228,164100,722051003,1583,1583,1583,1583,0
|
|
20250228,164000,722051003,1583,1583,1583,1583,0
|
|
20250228,163900,722051003,1583,1583,1583,1583,0
|
|
20250228,163800,722051003,1583,1583,1583,1583,0
|
|
20250228,163700,722051003,1583,1583,1583,1583,0
|
|
20250228,163600,722051003,1583,1583,1583,1583,0
|
|
20250228,163500,722051003,1583,1583,1583,1583,0
|
|
20250228,163400,722051003,1583,1583,1583,1583,0
|
|
20250228,163300,722051003,1583,1583,1583,1583,0
|
|
20250228,163200,722051003,1583,1583,1583,1583,0
|
|
20250228,163100,722051003,1583,1583,1583,1583,0
|
|
20250228,163000,722051003,1583,1583,1583,1583,0
|
|
20250228,162900,722051003,1583,1583,1583,1583,0
|
|
20250228,162800,722051003,1583,1583,1583,1583,0
|
|
20250228,162700,722051003,1583,1583,1583,1583,0
|
|
20250228,162600,722051003,1583,1583,1583,1583,0
|
|
20250228,162500,722051003,1583,1583,1583,1583,0
|
|
20250228,162400,722051003,1583,1583,1583,1583,0
|
|
20250228,162300,722051003,1583,1583,1583,1583,0
|
|
20250228,162200,722051003,1583,1583,1583,1583,0
|
|
20250228,162100,722051003,1583,1583,1583,1583,0
|
|
20250228,162000,722051003,1583,1583,1583,1583,0
|
|
20250228,161900,722051003,1583,1583,1583,1583,0
|
|
20250228,161800,722051003,1583,1583,1583,1583,0
|
|
20250228,161700,722051003,1583,1583,1583,1583,4706
|
|
20250228,161600,722051003,1583,1583,1583,1583,0
|
|
20250228,161500,722051003,1583,1583,1583,1583,0
|
|
20250228,161400,722051003,1583,1583,1583,1583,0
|
|
20250228,161300,722051003,1583,1583,1583,1583,0
|
|
20250228,161200,722051003,1583,1583,1583,1583,0
|
|
20250228,161100,722051003,1583,1583,1583,1583,0
|
|
20250228,161000,722051003,1583,1583,1583,1583,0
|
|
20250228,160900,722051003,1583,1583,1583,1583,0
|
|
20250228,160800,722051003,1583,1583,1583,1583,0
|
|
20250228,160700,722051003,1583,1583,1583,1583,0
|
|
20250228,160600,722051003,1583,1583,1583,1583,0
|
|
20250228,160500,722051003,1583,1583,1583,1583,0
|
|
20250228,160400,722051003,1583,1583,1583,1583,0
|
|
20250228,160300,722051003,1583,1583,1583,1583,0
|
|
20250228,160200,722051003,1583,1583,1583,1583,0
|
|
20250228,160100,722051003,1583,1583,1583,1583,0
|
|
20250228,160000,722051003,1583,1583,1583,1583,0
|
|
20250228,155900,722051003,1583,1583,1583,1583,0
|
|
20250228,155800,722051003,1583,1583,1583,1583,0
|
|
20250228,155700,722051003,1583,1583,1583,1583,0
|
|
20250228,155600,722051003,1583,1583,1583,1583,0
|
|
20250228,155500,722051003,1583,1583,1583,1583,0
|
|
20250228,155400,722051003,1583,1583,1583,1583,0
|
|
20250228,155300,722051003,1583,1583,1583,1583,0
|
|
20250228,155200,722051003,1583,1583,1583,1583,0
|
|
20250228,155100,722051003,1583,1583,1583,1583,0
|
|
20250228,155000,722051003,1583,1583,1583,1583,0
|
|
20250228,154900,722051003,1583,1583,1583,1583,0
|
|
20250228,154800,722051003,1583,1583,1583,1583,0
|
|
20250228,154700,722051003,1583,1583,1583,1583,4706
|
|
20250228,154600,722051003,1583,1583,1583,1583,0
|
|
20250228,154500,722051003,1583,1583,1583,1583,0
|
|
20250228,154400,722051003,1583,1583,1583,1583,0
|
|
20250228,154300,722051003,1583,1583,1583,1583,0
|
|
20250228,154200,722051003,1583,1583,1583,1583,0
|
|
20250228,154100,722051003,1583,1583,1583,1583,0
|
|
20250228,154000,722051003,1583,1583,1583,1583,0
|
|
20250228,153900,722051003,1583,1583,1583,1583,0
|
|
20250228,153800,722051003,1583,1583,1583,1583,0
|
|
20250228,153700,722051003,1583,1583,1583,1583,0
|
|
20250228,153600,722051003,1583,1583,1583,1583,0
|
|
20250228,153500,722051003,1583,1583,1583,1583,0
|
|
20250228,153400,722051003,1583,1583,1583,1583,0
|
|
20250228,153300,722051003,1583,1583,1583,1583,0
|
|
20250228,153200,722051003,1583,1583,1583,1583,0
|
|
20250228,153100,722051003,1583,1583,1583,1583,0
|
|
20250228,153000,722051003,1583,1583,1583,1583,4706
|
|
20250228,152900,714601405,1585,1585,1585,1585,0
|
|
20250228,152800,714601405,1585,1585,1585,1585,0
|
|
20250228,152700,714601405,1585,1585,1585,1585,0
|
|
20250228,152600,714601405,1585,1585,1585,1585,0
|
|
20250228,152500,714601405,1585,1585,1585,1585,0
|
|
20250228,152400,714601405,1585,1585,1585,1585,0
|
|
20250228,152300,714601405,1585,1585,1585,1585,0
|
|
20250228,152200,714601405,1585,1585,1585,1585,0
|
|
20250228,152100,714601405,1585,1585,1585,1585,0
|
|
20250228,152000,714601405,1585,1585,1585,1585,0
|
|
20250228,151900,714601405,1585,1585,1585,1585,680
|
|
20250228,151800,713523605,1585,1580,1585,1580,1132
|
|
20250228,151700,711734945,1579,1580,1580,1579,1500
|
|
20250228,151600,709366444,1580,1586,1586,1579,3587
|
|
20250228,151500,703701784,1580,1585,1585,1580,2590
|
|
20250228,151400,699605134,1580,1580,1580,1580,0
|
|
20250228,151300,699605134,1580,1580,1585,1580,14
|
|
20250228,151200,699582964,1579,1580,1580,1579,3000
|
|
20250228,151100,694845732,1580,1584,1584,1580,975
|
|
20250228,151000,693303024,1584,1582,1584,1579,4432
|
|
20250228,150900,686299796,1584,1584,1584,1584,0
|
|
20250228,150800,686299796,1584,1584,1584,1584,1207
|
|
20250228,150700,684387908,1584,1584,1584,1584,10
|
|
20250228,150600,684372068,1580,1584,1584,1580,1748
|
|
20250228,150500,681607768,1585,1579,1585,1579,121
|
|
20250228,150400,681416703,1585,1585,1585,1585,20
|
|
20250228,150300,681385003,1586,1580,1586,1579,1415
|
|
20250228,150200,679147100,1580,1580,1580,1580,8
|
|
20250228,150100,679134460,1586,1586,1586,1580,3002
|
|
20250228,150000,674391287,1580,1586,1586,1580,1213
|
|
20250228,145900,672474409,1586,1586,1586,1586,0
|
|
20250228,145800,672474409,1586,1581,1586,1580,4735
|
|
20250228,145700,664989349,1587,1588,1588,1587,1401
|
|
20250228,145600,662765561,1588,1588,1588,1588,499
|
|
20250228,145500,661973149,1580,1585,1587,1580,14132
|
|
20250228,145400,639594701,1585,1580,1585,1580,3352
|
|
20250228,145300,634298536,1586,1586,1586,1586,550
|
|
20250228,145200,633426236,1586,1586,1586,1586,1
|
|
20250228,145100,633424650,1580,1580,1580,1580,3585
|
|
20250228,145000,627760350,1586,1586,1586,1586,26
|
|
20250228,144900,627719114,1586,1586,1586,1586,1
|
|
20250228,144800,627717528,1581,1582,1587,1581,2702
|
|
20250228,144700,623444153,1588,1588,1588,1588,25
|
|
20250228,144600,623404453,1588,1588,1588,1588,10
|
|
20250228,144500,623388573,1582,1588,1588,1582,787
|
|
20250228,144400,622142873,1588,1588,1588,1588,0
|
|
20250228,144300,622142873,1588,1588,1588,1588,25
|
|
20250228,144200,622103173,1588,1588,1588,1588,25
|
|
20250228,144100,622063473,1590,1590,1590,1590,0
|
|
20250228,144000,622063473,1590,1590,1590,1590,25
|
|
20250228,143900,622023723,1590,1590,1590,1590,0
|
|
20250228,143800,622023723,1590,1590,1590,1590,35
|
|
20250228,143700,621968073,1583,1590,1590,1583,325
|
|
20250228,143600,621453423,1590,1590,1590,1590,0
|
|
20250228,143500,621453423,1590,1590,1590,1590,25
|
|
20250228,143400,621413673,1590,1590,1590,1590,0
|
|
20250228,143300,621413673,1590,1590,1590,1590,25
|
|
20250228,143200,621373923,1590,1590,1590,1590,55
|
|
20250228,143100,621286473,1590,1590,1590,1590,240
|
|
20250228,143000,620904873,1590,1590,1590,1590,35
|
|
20250228,142900,620849223,1584,1584,1584,1584,800
|
|
20250228,142800,619582023,1591,1591,1591,1591,26
|
|
20250228,142700,619540657,1591,1591,1591,1591,1
|
|
20250228,142600,619539066,1584,1584,1584,1584,1126
|
|
20250228,142500,617755482,1591,1591,1591,1591,25
|
|
20250228,142400,617715707,1591,1591,1591,1591,0
|
|
20250228,142300,617715707,1591,1591,1591,1591,46
|
|
20250228,142200,617642521,1591,1591,1591,1591,25
|
|
20250228,142100,617602746,1591,1591,1591,1591,0
|
|
20250228,142000,617602746,1591,1591,1591,1591,25
|
|
20250228,141900,617562971,1591,1591,1591,1591,0
|
|
20250228,141800,617562971,1591,1591,1591,1591,25
|
|
20250228,141700,617523196,1591,1591,1591,1591,29
|
|
20250228,141600,617477057,1591,1591,1591,1591,6
|
|
20250228,141500,617467511,1591,1591,1591,1591,25
|
|
20250228,141400,617427736,1591,1591,1591,1591,10
|
|
20250228,141300,617411826,1584,1586,1586,1584,2849
|
|
20250228,141200,612895279,1591,1591,1591,1591,25
|
|
20250228,141100,612855504,1591,1591,1591,1591,3
|
|
20250228,141000,612850731,1591,1591,1591,1591,25
|
|
20250228,140900,612810956,1591,1591,1591,1591,0
|
|
20250228,140800,612810956,1591,1590,1591,1590,611
|
|
20250228,140700,611838893,1590,1590,1590,1590,0
|
|
20250228,140600,611838893,1590,1590,1590,1590,25
|
|
20250228,140500,611799143,1590,1590,1590,1590,25
|
|
20250228,140400,611759393,1590,1590,1590,1590,0
|
|
20250228,140300,611759393,1590,1586,1590,1586,38
|
|
20250228,140200,611698981,1590,1590,1590,1590,0
|
|
20250228,140100,611698981,1590,1590,1590,1590,25
|
|
20250228,140000,611659231,1590,1590,1590,1590,25
|
|
20250228,135900,611619481,1590,1590,1590,1590,0
|
|
20250228,135800,611619481,1590,1590,1590,1590,25
|
|
20250228,135700,611579731,1590,1590,1590,1590,1
|
|
20250228,135600,611578141,1590,1590,1590,1590,25
|
|
20250228,135500,611538391,1591,1591,1591,1591,25
|
|
20250228,135400,611498616,1591,1591,1591,1591,0
|
|
20250228,135300,611498616,1591,1591,1591,1591,25
|
|
20250228,135200,611458841,1591,1587,1591,1587,325
|
|
20250228,135100,610942966,1587,1588,1588,1587,5381
|
|
20250228,135000,602399511,1592,1592,1592,1592,25
|
|
20250228,134900,602359711,1592,1592,1592,1592,0
|
|
20250228,134800,602359711,1592,1592,1592,1592,25
|
|
20250228,134700,602319911,1592,1592,1592,1592,0
|
|
20250228,134600,602319911,1592,1590,1592,1590,851
|
|
20250228,134500,600966699,1590,1590,1590,1590,3907
|
|
20250228,134400,594754569,1585,1585,1585,1585,0
|
|
20250228,134300,594754569,1585,1586,1586,1585,4100
|
|
20250228,134200,588254961,1586,1586,1586,1586,0
|
|
20250228,134100,588254961,1586,1589,1589,1586,1000
|
|
20250228,134000,586667275,1589,1589,1589,1589,0
|
|
20250228,133900,586667275,1589,1589,1589,1589,176
|
|
20250228,133800,586387611,1589,1589,1589,1589,409
|
|
20250228,133700,585737710,1589,1589,1589,1589,0
|
|
20250228,133600,585737710,1589,1589,1589,1589,9
|
|
20250228,133500,585723409,1592,1592,1592,1592,100
|
|
20250228,133400,585564209,1589,1589,1589,1589,0
|
|
20250228,133300,585564209,1589,1589,1589,1589,25
|
|
20250228,133200,585524484,1589,1589,1589,1589,10
|
|
20250228,133100,585508594,1589,1589,1589,1589,25
|
|
20250228,133000,585468869,1589,1589,1589,1589,117
|
|
20250228,132900,585282956,1589,1589,1589,1589,10
|
|
20250228,132800,585267066,1589,1589,1589,1589,171
|
|
20250228,132700,584995347,1589,1589,1589,1589,0
|
|
20250228,132600,584995347,1589,1589,1589,1589,44
|
|
20250228,132500,584925431,1589,1589,1589,1589,26
|
|
20250228,132400,584884117,1589,1588,1589,1588,1402
|
|
20250228,132300,582657739,1584,1587,1588,1584,437
|
|
20250228,132200,581963923,1588,1588,1588,1588,0
|
|
20250228,132100,581963923,1588,1588,1588,1588,52
|
|
20250228,132000,581881347,1588,1588,1588,1588,433
|
|
20250228,131900,581193743,1588,1588,1588,1588,450
|
|
20250228,131800,580479143,1588,1588,1588,1588,4571
|
|
20250228,131700,573220395,1587,1587,1587,1587,667
|
|
20250228,131600,572161866,1584,1584,1584,1584,177
|
|
20250228,131500,571881498,1580,1581,1581,1580,1997
|
|
20250228,131400,568725254,1581,1581,1581,1581,0
|
|
20250228,131300,568725254,1581,1582,1582,1581,13104
|
|
20250228,131200,547997830,1582,1582,1582,1582,11
|
|
20250228,131100,547980428,1582,1582,1582,1582,0
|
|
20250228,131000,547980428,1582,1582,1582,1582,0
|
|
20250228,130900,547980428,1582,1582,1582,1582,0
|
|
20250228,130800,547980428,1582,1582,1582,1582,60
|
|
20250228,130700,547885508,1581,1584,1584,1581,1681
|
|
20250228,130600,545226429,1581,1583,1583,1581,1000
|
|
20250228,130500,543644393,1583,1584,1584,1583,1304
|
|
20250228,130400,541580135,1584,1584,1584,1584,0
|
|
20250228,130300,541580135,1584,1584,1584,1584,26
|
|
20250228,130200,541538951,1584,1584,1584,1584,0
|
|
20250228,130100,541538951,1584,1584,1584,1584,26
|
|
20250228,130000,541497767,1584,1584,1584,1584,548
|
|
20250228,125900,540629735,1583,1583,1583,1583,0
|
|
20250228,125800,540629735,1583,1583,1583,1583,10
|
|
20250228,125700,540613905,1584,1584,1584,1584,0
|
|
20250228,125600,540613905,1584,1584,1584,1584,26
|
|
20250228,125500,540572721,1584,1584,1584,1584,26
|
|
20250228,125400,540531537,1584,1585,1585,1576,5010
|
|
20250228,125300,532625129,1585,1586,1586,1585,20
|
|
20250228,125200,532593419,1583,1583,1583,1583,0
|
|
20250228,125100,532593419,1583,1583,1583,1583,0
|
|
20250228,125000,532593419,1583,1585,1585,1583,1715
|
|
20250228,124900,529878111,1584,1585,1585,1584,3001
|
|
20250228,124800,525124507,1585,1588,1588,1585,147
|
|
20250228,124700,524891404,1588,1588,1588,1588,10
|
|
20250228,124600,524875524,1585,1586,1586,1585,500
|
|
20250228,124500,524082847,1586,1586,1586,1586,164
|
|
20250228,124400,523822743,1586,1586,1586,1586,36
|
|
20250228,124300,523765647,1584,1584,1584,1584,0
|
|
20250228,124200,523765647,1584,1586,1586,1584,274
|
|
20250228,124100,523331629,1586,1586,1586,1586,26
|
|
20250228,124000,523290393,1586,1586,1586,1586,174
|
|
20250228,123900,523014429,1586,1586,1586,1586,226
|
|
20250228,123800,522655993,1588,1588,1588,1588,132
|
|
20250228,123700,522446377,1588,1588,1588,1588,0
|
|
20250228,123600,522446377,1588,1588,1588,1588,26
|
|
20250228,123500,522405089,1589,1589,1589,1589,0
|
|
20250228,123400,522405089,1589,1580,1589,1578,4527
|
|
20250228,123300,515260267,1579,1579,1579,1579,8214
|
|
20250228,123200,502290361,1579,1583,1592,1579,11830
|
|
20250228,123100,483597105,1582,1582,1582,1582,0
|
|
20250228,123000,483597105,1582,1582,1582,1582,0
|
|
20250228,122900,483597105,1582,1591,1591,1582,2700
|
|
20250228,122800,479317847,1595,1591,1595,1591,1024
|
|
20250228,122700,477686647,1591,1591,1591,1591,501
|
|
20250228,122600,476889556,1595,1595,1595,1595,26
|
|
20250228,122500,476848086,1595,1595,1595,1595,0
|
|
20250228,122400,476848086,1595,1599,1599,1595,430
|
|
20250228,122300,476160634,1599,1599,1599,1599,26
|
|
20250228,122200,476119060,1600,1600,1600,1600,0
|
|
20250228,122100,476119060,1600,1600,1600,1600,61
|
|
20250228,122000,476021460,1599,1600,1600,1599,222
|
|
20250228,121900,475666445,1600,1600,1600,1600,563
|
|
20250228,121800,474765645,1600,1593,1601,1593,9606
|
|
20250228,121700,459402266,1591,1588,1591,1585,12515
|
|
20250228,121600,439506176,1588,1588,1588,1588,26
|
|
20250228,121500,439464888,1589,1589,1589,1589,0
|
|
20250228,121400,439464888,1589,1589,1589,1589,0
|
|
20250228,121300,439464888,1589,1589,1589,1589,0
|
|
20250228,121200,439464888,1589,1588,1589,1588,3366
|
|
20250228,121100,434119679,1588,1588,1588,1588,0
|
|
20250228,121000,434119679,1588,1588,1588,1588,0
|
|
20250228,120900,434119679,1588,1588,1588,1588,0
|
|
20250228,120800,434119679,1588,1588,1588,1588,22
|
|
20250228,120700,434084743,1588,1582,1588,1582,2001
|
|
20250228,120600,430919155,1582,1582,1582,1582,5000
|
|
20250228,120500,423009155,1582,1586,1586,1582,3000
|
|
20250228,120400,418255813,1592,1592,1592,1592,0
|
|
20250228,120300,418255813,1592,1590,1592,1590,4708
|
|
20250228,120200,410765753,1594,1590,1594,1590,5115
|
|
20250228,120100,402622788,1595,1595,1595,1595,0
|
|
20250228,120000,402622788,1595,1588,1595,1588,88
|
|
20250228,115900,402483037,1589,1588,1590,1588,5785
|
|
20250228,115800,393290279,1582,1581,1582,1580,4733
|
|
20250228,115700,385810985,1581,1584,1584,1581,8735
|
|
20250228,115600,371990210,1588,1588,1588,1588,0
|
|
20250228,115500,371990210,1588,1588,1588,1588,0
|
|
20250228,115400,371990210,1588,1587,1588,1587,10
|
|
20250228,115300,371974331,1588,1588,1588,1588,0
|
|
20250228,115200,371974331,1588,1588,1588,1588,0
|
|
20250228,115100,371974331,1588,1588,1588,1588,0
|
|
20250228,115000,371974331,1588,1587,1588,1587,10
|
|
20250228,114900,371958452,1584,1584,1584,1584,0
|
|
20250228,114800,371958452,1584,1584,1584,1584,0
|
|
20250228,114700,371958452,1584,1584,1584,1584,0
|
|
20250228,114600,371958452,1584,1588,1588,1584,11
|
|
20250228,114500,371940988,1588,1588,1588,1588,0
|
|
20250228,114400,371940988,1588,1588,1588,1588,0
|
|
20250228,114300,371940988,1588,1588,1588,1588,520
|
|
20250228,114200,371115228,1588,1588,1588,1588,0
|
|
20250228,114100,371115228,1588,1583,1588,1583,2000
|
|
20250228,114000,367944368,1588,1588,1588,1588,0
|
|
20250228,113900,367944368,1588,1588,1588,1588,0
|
|
20250228,113800,367944368,1588,1588,1588,1588,0
|
|
20250228,113700,367944368,1588,1588,1588,1588,1
|
|
20250228,113600,367942780,1583,1588,1588,1583,701
|
|
20250228,113500,366833092,1583,1586,1586,1583,1000
|
|
20250228,113400,365250042,1585,1585,1585,1585,500
|
|
20250228,113300,364457542,1588,1588,1588,1588,0
|
|
20250228,113200,364457542,1588,1588,1588,1588,0
|
|
20250228,113100,364457542,1588,1588,1588,1588,0
|
|
20250228,113000,364457542,1588,1588,1588,1588,0
|
|
20250228,112900,364457542,1588,1588,1588,1588,0
|
|
20250228,112800,364457542,1588,1588,1588,1588,0
|
|
20250228,112700,364457542,1588,1588,1588,1588,0
|
|
20250228,112600,364457542,1588,1588,1588,1588,0
|
|
20250228,112500,364457542,1588,1588,1588,1588,0
|
|
20250228,112400,364457542,1588,1588,1588,1588,0
|
|
20250228,112300,364457542,1588,1588,1588,1588,1
|
|
20250228,112200,364455954,1583,1583,1583,1583,0
|
|
20250228,112100,364455954,1583,1584,1584,1583,1035
|
|
20250228,112000,362817146,1585,1586,1586,1585,395
|
|
20250228,111900,362191015,1588,1588,1588,1588,3560
|
|
20250228,111800,356537735,1588,1588,1588,1588,0
|
|
20250228,111700,356537735,1588,1588,1588,1588,0
|
|
20250228,111600,356537735,1588,1582,1588,1582,499
|
|
20250228,111500,355748302,1583,1583,1583,1583,423
|
|
20250228,111400,355078693,1585,1585,1585,1585,0
|
|
20250228,111300,355078693,1585,1585,1585,1585,10
|
|
20250228,111200,355062843,1588,1588,1588,1588,0
|
|
20250228,111100,355062843,1588,1588,1588,1588,0
|
|
20250228,111000,355062843,1588,1588,1588,1588,30
|
|
20250228,110900,355015203,1588,1588,1588,1588,50
|
|
20250228,110800,354935803,1588,1588,1588,1588,1
|
|
20250228,110700,354934215,1581,1581,1581,1581,0
|
|
20250228,110600,354934215,1581,1581,1581,1581,0
|
|
20250228,110500,354934215,1581,1581,1581,1581,121
|
|
20250228,110400,354742914,1588,1588,1588,1588,500
|
|
20250228,110300,353948914,1582,1582,1582,1582,2762
|
|
20250228,110200,349579430,1582,1582,1582,1582,163
|
|
20250228,110100,349321564,1582,1582,1582,1582,0
|
|
20250228,110000,349321564,1582,1582,1582,1582,211
|
|
20250228,105900,348987762,1582,1582,1582,1582,2030
|
|
20250228,105800,345776302,1596,1596,1596,1596,0
|
|
20250228,105700,345776302,1596,1596,1596,1596,202
|
|
20250228,105600,345453910,1589,1589,1589,1581,17802
|
|
20250228,105500,317235727,1589,1589,1597,1589,133
|
|
20250228,105400,317024310,1589,1591,1591,1589,3851
|
|
20250228,105300,310904122,1592,1592,1592,1592,0
|
|
20250228,105200,310904122,1592,1592,1592,1592,314
|
|
20250228,105100,310404234,1597,1597,1597,1597,0
|
|
20250228,105000,310404234,1597,1597,1597,1597,1
|
|
20250228,104900,310402637,1597,1597,1597,1597,1
|
|
20250228,104800,310401040,1597,1597,1597,1597,0
|
|
20250228,104700,310401040,1597,1597,1597,1597,0
|
|
20250228,104600,310401040,1597,1597,1597,1597,1
|
|
20250228,104500,310399443,1592,1592,1592,1592,0
|
|
20250228,104400,310399443,1592,1592,1592,1592,611
|
|
20250228,104300,309426731,1598,1598,1598,1598,5
|
|
20250228,104200,309418741,1598,1598,1598,1598,0
|
|
20250228,104100,309418741,1598,1598,1598,1598,0
|
|
20250228,104000,309418741,1598,1598,1598,1598,300
|
|
20250228,103900,308939341,1598,1598,1598,1598,0
|
|
20250228,103800,308939341,1598,1598,1598,1598,1
|
|
20250228,103700,308937743,1599,1599,1599,1599,1
|
|
20250228,103600,308936144,1599,1599,1599,1599,20
|
|
20250228,103500,308904164,1599,1599,1599,1590,333
|
|
20250228,103400,308374335,1592,1592,1592,1592,0
|
|
20250228,103300,308374335,1592,1592,1592,1592,1000
|
|
20250228,103200,306782335,1599,1592,1599,1592,323
|
|
20250228,103100,306268112,1592,1592,1592,1592,19
|
|
20250228,103000,306237864,1592,1592,1592,1592,1940
|
|
20250228,102900,303149384,1600,1600,1600,1593,4907
|
|
20250228,102800,295329209,1595,1595,1595,1595,2
|
|
20250228,102700,295326019,1595,1595,1595,1594,1401
|
|
20250228,102600,293092124,1595,1595,1595,1594,2105
|
|
20250228,102500,289735649,1600,1595,1600,1595,7440
|
|
20250228,102400,277850518,1595,1599,1599,1595,6
|
|
20250228,102300,277840928,1599,1599,1599,1599,1
|
|
20250228,102200,277839329,1595,1595,1595,1595,0
|
|
20250228,102100,277839329,1595,1595,1595,1595,0
|
|
20250228,102000,277839329,1595,1593,1595,1593,85
|
|
20250228,101900,277703758,1595,1596,1596,1594,317
|
|
20250228,101800,277197947,1594,1594,1594,1594,0
|
|
20250228,101700,277197947,1594,1594,1594,1594,40
|
|
20250228,101600,277134187,1593,1596,1596,1593,20
|
|
20250228,101500,277102277,1596,1596,1596,1596,0
|
|
20250228,101400,277102277,1596,1596,1596,1596,1
|
|
20250228,101300,277100681,1596,1596,1596,1593,1476
|
|
20250228,101200,274749406,1594,1600,1600,1594,4245
|
|
20250228,101100,267974002,1597,1600,1600,1597,1523
|
|
20250228,101000,265537271,1600,1600,1600,1600,52
|
|
20250228,100900,265454071,1596,1596,1596,1596,286
|
|
20250228,100800,264997615,1596,1596,1596,1596,0
|
|
20250228,100700,264997615,1596,1596,1596,1594,6261
|
|
20250228,100600,255017518,1600,1600,1600,1600,1
|
|
20250228,100500,255015918,1600,1594,1600,1594,10569
|
|
20250228,100400,238145646,1594,1594,1594,1594,2
|
|
20250228,100300,238142458,1594,1594,1594,1594,728
|
|
20250228,100200,236982026,1591,1591,1591,1591,1535
|
|
20250228,100100,234539841,1591,1591,1591,1591,27
|
|
20250228,100000,234496884,1591,1591,1591,1591,21
|
|
20250228,095900,234463473,1591,1591,1591,1591,1
|
|
20250228,095800,234461882,1583,1588,1594,1583,6933
|
|
20250228,095700,223461153,1583,1584,1584,1583,1074
|
|
20250228,095600,221760170,1588,1588,1588,1588,0
|
|
20250228,095500,221760170,1588,1588,1588,1588,1
|
|
20250228,095400,221758582,1589,1589,1589,1589,0
|
|
20250228,095300,221758582,1589,1583,1589,1582,3
|
|
20250228,095200,221753828,1590,1590,1590,1590,0
|
|
20250228,095100,221753828,1590,1587,1590,1582,8467
|
|
20250228,095000,208343393,1586,1587,1587,1586,291
|
|
20250228,094900,207881766,1587,1590,1590,1587,976
|
|
20250228,094800,206332689,1590,1590,1590,1585,9
|
|
20250228,094700,206318384,1590,1590,1590,1590,20
|
|
20250228,094600,206286584,1584,1587,1590,1584,7176
|
|
20250228,094500,194916973,1590,1590,1590,1590,1
|
|
20250228,094400,194915383,1589,1589,1589,1589,0
|
|
20250228,094300,194915383,1589,1589,1589,1589,50
|
|
20250228,094200,194835933,1589,1591,1591,1589,495
|
|
20250228,094100,194048905,1595,1594,1595,1594,2508
|
|
20250228,094000,190050068,1595,1595,1595,1595,0
|
|
20250228,093900,190050068,1595,1590,1595,1590,11
|
|
20250228,093800,190032528,1590,1588,1590,1588,5119
|
|
20250228,093700,181897256,1588,1588,1588,1588,1
|
|
20250228,093600,181895668,1582,1585,1585,1582,1800
|
|
20250228,093500,179047702,1585,1585,1585,1585,323
|
|
20250228,093400,178535747,1582,1581,1585,1581,2949
|
|
20250228,093300,173868029,1581,1586,1586,1581,5692
|
|
20250228,093200,164854546,1586,1590,1590,1586,50
|
|
20250228,093100,164775126,1590,1590,1590,1590,5
|
|
20250228,093000,164767176,1591,1589,1591,1589,2514
|
|
20250228,092900,160769639,1588,1590,1590,1587,1884
|
|
20250228,092800,157778840,1591,1595,1595,1591,191
|
|
20250228,092700,157474807,1595,1595,1595,1595,0
|
|
20250228,092600,157474807,1595,1590,1595,1589,161
|
|
20250228,092500,157218604,1590,1589,1596,1589,242
|
|
20250228,092400,156833769,1596,1597,1597,1596,11
|
|
20250228,092300,156816212,1586,1597,1597,1586,6688
|
|
20250228,092200,146191116,1598,1594,1598,1594,1603
|
|
20250228,092100,143635332,1594,1589,1594,1589,2188
|
|
20250228,092000,140156436,1590,1588,1590,1586,1201
|
|
20250228,091900,138250471,1592,1592,1592,1592,1
|
|
20250228,091800,138248879,1588,1584,1594,1579,5597
|
|
20250228,091700,129401200,1590,1595,1595,1590,26
|
|
20250228,091600,129359850,1584,1584,1584,1580,6730
|
|
20250228,091500,118714561,1584,1582,1584,1580,9008
|
|
20250228,091400,104472976,1583,1586,1586,1583,2381
|
|
20250228,091300,100698458,1587,1593,1593,1587,5823
|
|
20250228,091200,91427054,1593,1593,1593,1593,10
|
|
20250228,091100,91411124,1593,1587,1593,1586,2397
|
|
20250228,091000,87608559,1586,1593,1593,1585,941
|
|
20250228,090900,86117034,1585,1585,1585,1585,49
|
|
20250228,090800,86039369,1582,1593,1593,1581,4214
|
|
20250228,090700,79358085,1593,1598,1600,1592,19075
|
|
20250228,090600,48961081,1606,1606,1606,1606,48
|
|
20250228,090500,48883993,1609,1609,1609,1609,101
|
|
20250228,090400,48721484,1596,1597,1609,1595,455
|
|
20250228,090300,47995553,1598,1598,1598,1598,3071
|
|
20250228,090200,43088095,1598,1600,1605,1598,2108
|
|
20250228,090100,39708755,1605,1605,1605,1605,1927
|
|
20250228,090000,36615920,1605,1613,1615,1599,22822
|