595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,185200,1306831796,1571,1571,1571,1571,37905
|
|
20250228,185100,1306831796,1571,1571,1571,1571,0
|
|
20250228,185000,1306831796,1571,1571,1571,1571,0
|
|
20250228,184900,1306831796,1571,1571,1571,1571,0
|
|
20250228,184800,1306831796,1571,1571,1571,1571,0
|
|
20250228,184700,1306831796,1571,1571,1571,1571,0
|
|
20250228,184600,1306831796,1571,1571,1571,1571,0
|
|
20250228,184500,1306831796,1571,1571,1571,1571,0
|
|
20250228,184400,1306831796,1571,1571,1571,1571,0
|
|
20250228,184300,1306831796,1571,1571,1571,1571,0
|
|
20250228,184200,1306831796,1571,1571,1571,1571,0
|
|
20250228,184100,1306831796,1571,1571,1571,1571,0
|
|
20250228,184000,1306831796,1571,1571,1571,1571,0
|
|
20250228,183900,1306831796,1571,1571,1571,1571,0
|
|
20250228,183800,1306831796,1571,1571,1571,1571,0
|
|
20250228,183700,1306831796,1571,1571,1571,1571,0
|
|
20250228,183600,1306831796,1571,1571,1571,1571,0
|
|
20250228,183500,1306831796,1571,1571,1571,1571,0
|
|
20250228,183400,1306831796,1571,1571,1571,1571,0
|
|
20250228,183300,1306831796,1571,1571,1571,1571,0
|
|
20250228,183200,1306831796,1571,1571,1571,1571,0
|
|
20250228,183100,1306831796,1571,1571,1571,1571,0
|
|
20250228,183000,1306831796,1571,1571,1571,1571,0
|
|
20250228,182900,1306831796,1571,1571,1571,1571,0
|
|
20250228,182800,1306831796,1571,1571,1571,1571,0
|
|
20250228,182700,1306831796,1571,1571,1571,1571,0
|
|
20250228,182600,1306831796,1571,1571,1571,1571,0
|
|
20250228,182500,1306831796,1571,1571,1571,1571,0
|
|
20250228,182400,1306831796,1571,1571,1571,1571,0
|
|
20250228,182300,1306831796,1571,1571,1571,1571,0
|
|
20250228,182200,1306831796,1571,1571,1571,1571,37905
|
|
20250228,182100,1306831796,1571,1571,1571,1571,0
|
|
20250228,182000,1306831796,1571,1571,1571,1571,0
|
|
20250228,181900,1306831796,1571,1571,1571,1571,0
|
|
20250228,181800,1306831796,1571,1571,1571,1571,0
|
|
20250228,181700,1306831796,1571,1571,1571,1571,0
|
|
20250228,181600,1306831796,1571,1571,1571,1571,0
|
|
20250228,181500,1306831796,1571,1571,1571,1571,0
|
|
20250228,181400,1306831796,1571,1571,1571,1571,0
|
|
20250228,181300,1306831796,1571,1571,1571,1571,0
|
|
20250228,181200,1306831796,1571,1571,1571,1571,0
|
|
20250228,181100,1306831796,1571,1571,1571,1571,0
|
|
20250228,181000,1306831796,1571,1571,1571,1571,0
|
|
20250228,180900,1306831796,1571,1571,1571,1571,0
|
|
20250228,180800,1306831796,1571,1571,1571,1571,0
|
|
20250228,180700,1306831796,1571,1571,1571,1571,0
|
|
20250228,180600,1306831796,1571,1571,1571,1571,0
|
|
20250228,180500,1306831796,1571,1571,1571,1571,0
|
|
20250228,180400,1306831796,1571,1571,1571,1571,0
|
|
20250228,180300,1306831796,1571,1571,1571,1571,0
|
|
20250228,180200,1306831796,1571,1571,1571,1571,0
|
|
20250228,180100,1306831796,1571,1571,1571,1571,0
|
|
20250228,180000,1306831796,1571,1571,1571,1571,0
|
|
20250228,175900,1306831796,1571,1571,1571,1571,0
|
|
20250228,175800,1306831796,1571,1571,1571,1571,0
|
|
20250228,175700,1306831796,1571,1571,1571,1571,0
|
|
20250228,175600,1306831796,1571,1571,1571,1571,0
|
|
20250228,175500,1306831796,1571,1571,1571,1571,0
|
|
20250228,175400,1306831796,1571,1571,1571,1571,0
|
|
20250228,175300,1306831796,1571,1571,1571,1571,0
|
|
20250228,175200,1306831796,1571,1571,1571,1571,37905
|
|
20250228,175100,1306831796,1571,1571,1571,1571,0
|
|
20250228,175000,1306831796,1571,1571,1571,1571,0
|
|
20250228,174900,1306831796,1571,1571,1571,1571,0
|
|
20250228,174800,1306831796,1571,1571,1571,1571,0
|
|
20250228,174700,1306831796,1571,1571,1571,1571,0
|
|
20250228,174600,1306831796,1571,1571,1571,1571,0
|
|
20250228,174500,1306831796,1571,1571,1571,1571,0
|
|
20250228,174400,1306831796,1571,1571,1571,1571,0
|
|
20250228,174300,1306831796,1571,1571,1571,1571,0
|
|
20250228,174200,1306831796,1571,1571,1571,1571,0
|
|
20250228,174100,1306831796,1571,1571,1571,1571,0
|
|
20250228,174000,1306831796,1571,1571,1571,1571,0
|
|
20250228,173900,1306831796,1571,1571,1571,1571,0
|
|
20250228,173800,1306831796,1571,1571,1571,1571,0
|
|
20250228,173700,1306831796,1571,1571,1571,1571,0
|
|
20250228,173600,1306831796,1571,1571,1571,1571,0
|
|
20250228,173500,1306831796,1571,1571,1571,1571,0
|
|
20250228,173400,1306831796,1571,1571,1571,1571,0
|
|
20250228,173300,1306831796,1571,1571,1571,1571,0
|
|
20250228,173200,1306831796,1571,1571,1571,1571,0
|
|
20250228,173100,1306831796,1571,1571,1571,1571,0
|
|
20250228,173000,1306831796,1571,1571,1571,1571,0
|
|
20250228,172900,1306831796,1571,1571,1571,1571,0
|
|
20250228,172800,1306831796,1571,1571,1571,1571,0
|
|
20250228,172700,1306831796,1571,1571,1571,1571,0
|
|
20250228,172600,1306831796,1571,1571,1571,1571,0
|
|
20250228,172500,1306831796,1571,1571,1571,1571,0
|
|
20250228,172400,1306831796,1571,1571,1571,1571,0
|
|
20250228,172300,1306831796,1571,1571,1571,1571,0
|
|
20250228,172200,1306831796,1571,1571,1571,1571,37905
|
|
20250228,172100,1306831796,1571,1571,1571,1571,0
|
|
20250228,172000,1306831796,1571,1571,1571,1571,0
|
|
20250228,171900,1306831796,1571,1571,1571,1571,0
|
|
20250228,171800,1306831796,1571,1571,1571,1571,0
|
|
20250228,171700,1306831796,1571,1571,1571,1571,0
|
|
20250228,171600,1306831796,1571,1571,1571,1571,0
|
|
20250228,171500,1306831796,1571,1571,1571,1571,0
|
|
20250228,171400,1306831796,1571,1571,1571,1571,0
|
|
20250228,171300,1306831796,1571,1571,1571,1571,0
|
|
20250228,171200,1306831796,1571,1571,1571,1571,0
|
|
20250228,171100,1306831796,1571,1571,1571,1571,0
|
|
20250228,171000,1306831796,1571,1571,1571,1571,0
|
|
20250228,170900,1306831796,1571,1571,1571,1571,0
|
|
20250228,170800,1306831796,1571,1571,1571,1571,0
|
|
20250228,170700,1306831796,1571,1571,1571,1571,0
|
|
20250228,170600,1306831796,1571,1571,1571,1571,0
|
|
20250228,170500,1306831796,1571,1571,1571,1571,0
|
|
20250228,170400,1306831796,1571,1571,1571,1571,0
|
|
20250228,170300,1306831796,1571,1571,1571,1571,0
|
|
20250228,170200,1306831796,1571,1571,1571,1571,0
|
|
20250228,170100,1306831796,1571,1571,1571,1571,0
|
|
20250228,170000,1306831796,1571,1571,1571,1571,0
|
|
20250228,165900,1306831796,1571,1571,1571,1571,0
|
|
20250228,165800,1306831796,1571,1571,1571,1571,0
|
|
20250228,165700,1306831796,1571,1571,1571,1571,0
|
|
20250228,165600,1306831796,1571,1571,1571,1571,0
|
|
20250228,165500,1306831796,1571,1571,1571,1571,0
|
|
20250228,165400,1306831796,1571,1571,1571,1571,0
|
|
20250228,165300,1306831796,1571,1571,1571,1571,0
|
|
20250228,165200,1306831796,1571,1571,1571,1571,37905
|
|
20250228,165100,1306831796,1571,1571,1571,1571,0
|
|
20250228,165000,1306831796,1571,1571,1571,1571,0
|
|
20250228,164900,1306831796,1571,1571,1571,1571,0
|
|
20250228,164800,1306831796,1571,1571,1571,1571,0
|
|
20250228,164700,1306831796,1571,1571,1571,1571,0
|
|
20250228,164600,1306831796,1571,1571,1571,1571,0
|
|
20250228,164500,1306831796,1571,1571,1571,1571,0
|
|
20250228,164400,1306831796,1571,1571,1571,1571,0
|
|
20250228,164300,1306831796,1571,1571,1571,1571,0
|
|
20250228,164200,1306831796,1571,1571,1571,1571,0
|
|
20250228,164100,1306831796,1571,1571,1571,1571,0
|
|
20250228,164000,1306831796,1571,1571,1571,1571,0
|
|
20250228,163900,1306831796,1571,1571,1571,1571,0
|
|
20250228,163800,1306831796,1571,1571,1571,1571,0
|
|
20250228,163700,1306831796,1571,1571,1571,1571,0
|
|
20250228,163600,1306831796,1571,1571,1571,1571,0
|
|
20250228,163500,1306831796,1571,1571,1571,1571,0
|
|
20250228,163400,1306831796,1571,1571,1571,1571,0
|
|
20250228,163300,1306831796,1571,1571,1571,1571,0
|
|
20250228,163200,1306831796,1571,1571,1571,1571,0
|
|
20250228,163100,1306831796,1571,1571,1571,1571,0
|
|
20250228,163000,1306831796,1571,1571,1571,1571,0
|
|
20250228,162900,1306831796,1571,1571,1571,1571,0
|
|
20250228,162800,1306831796,1571,1571,1571,1571,0
|
|
20250228,162700,1306831796,1571,1571,1571,1571,0
|
|
20250228,162600,1306831796,1571,1571,1571,1571,0
|
|
20250228,162500,1306831796,1571,1571,1571,1571,0
|
|
20250228,162400,1306831796,1571,1571,1571,1571,0
|
|
20250228,162300,1306831796,1571,1571,1571,1571,0
|
|
20250228,162200,1306831796,1571,1571,1571,1571,37905
|
|
20250228,162100,1306831796,1571,1571,1571,1571,0
|
|
20250228,162000,1306831796,1571,1571,1571,1571,0
|
|
20250228,161900,1306831796,1571,1571,1571,1571,0
|
|
20250228,161800,1306831796,1571,1571,1571,1571,0
|
|
20250228,161700,1306831796,1571,1571,1571,1571,0
|
|
20250228,161600,1306831796,1571,1571,1571,1571,0
|
|
20250228,161500,1306831796,1571,1571,1571,1571,0
|
|
20250228,161400,1306831796,1571,1571,1571,1571,0
|
|
20250228,161300,1306831796,1571,1571,1571,1571,0
|
|
20250228,161200,1306831796,1571,1571,1571,1571,0
|
|
20250228,161100,1306831796,1571,1571,1571,1571,0
|
|
20250228,161000,1306831796,1571,1571,1571,1571,0
|
|
20250228,160900,1306831796,1571,1571,1571,1571,0
|
|
20250228,160800,1306831796,1571,1571,1571,1571,0
|
|
20250228,160700,1306831796,1571,1571,1571,1571,0
|
|
20250228,160600,1306831796,1571,1571,1571,1571,0
|
|
20250228,160500,1306831796,1571,1571,1571,1571,0
|
|
20250228,160400,1306831796,1571,1571,1571,1571,0
|
|
20250228,160300,1306831796,1571,1571,1571,1571,0
|
|
20250228,160200,1306831796,1571,1571,1571,1571,0
|
|
20250228,160100,1306831796,1571,1571,1571,1571,0
|
|
20250228,160000,1306831796,1571,1571,1571,1571,0
|
|
20250228,155900,1306831796,1571,1571,1571,1571,0
|
|
20250228,155800,1306831796,1571,1571,1571,1571,0
|
|
20250228,155700,1306831796,1571,1571,1571,1571,0
|
|
20250228,155600,1306831796,1571,1571,1571,1571,0
|
|
20250228,155500,1306831796,1571,1571,1571,1571,0
|
|
20250228,155400,1306831796,1571,1571,1571,1571,0
|
|
20250228,155300,1306831796,1571,1571,1571,1571,0
|
|
20250228,155200,1306831796,1571,1571,1571,1571,37905
|
|
20250228,155100,1306831796,1571,1571,1571,1571,0
|
|
20250228,155000,1306831796,1571,1571,1571,1571,0
|
|
20250228,154900,1306831796,1571,1571,1571,1571,0
|
|
20250228,154800,1306831796,1571,1571,1571,1571,0
|
|
20250228,154700,1306831796,1571,1571,1571,1571,0
|
|
20250228,154600,1306831796,1571,1571,1571,1571,0
|
|
20250228,154500,1306831796,1571,1571,1571,1571,0
|
|
20250228,154400,1306831796,1571,1571,1571,1571,0
|
|
20250228,154300,1306831796,1571,1571,1571,1571,0
|
|
20250228,154200,1306831796,1571,1571,1571,1571,0
|
|
20250228,154100,1306831796,1571,1571,1571,1571,0
|
|
20250228,154000,1306831796,1571,1571,1571,1571,0
|
|
20250228,153900,1306831796,1571,1571,1571,1571,0
|
|
20250228,153800,1306831796,1571,1571,1571,1571,0
|
|
20250228,153700,1306831796,1571,1571,1571,1571,0
|
|
20250228,153600,1306831796,1571,1571,1571,1571,0
|
|
20250228,153500,1306831796,1571,1571,1571,1571,0
|
|
20250228,153400,1306831796,1571,1571,1571,1571,0
|
|
20250228,153300,1306831796,1571,1571,1571,1571,0
|
|
20250228,153200,1306831796,1571,1571,1571,1571,0
|
|
20250228,153100,1306831796,1571,1571,1571,1571,0
|
|
20250228,153000,1306831796,1571,1571,1571,1571,37905
|
|
20250228,152900,1247283041,1573,1573,1573,1573,0
|
|
20250228,152800,1247283041,1573,1573,1573,1573,0
|
|
20250228,152700,1247283041,1573,1573,1573,1573,0
|
|
20250228,152600,1247283041,1573,1573,1573,1573,0
|
|
20250228,152500,1247283041,1573,1573,1573,1573,0
|
|
20250228,152400,1247283041,1573,1573,1573,1573,0
|
|
20250228,152300,1247283041,1573,1573,1573,1573,0
|
|
20250228,152200,1247283041,1573,1573,1573,1573,0
|
|
20250228,152100,1247283041,1573,1573,1573,1573,0
|
|
20250228,152000,1247283041,1573,1573,1573,1573,0
|
|
20250228,151900,1247283041,1573,1572,1576,1572,1685
|
|
20250228,151800,1244631461,1572,1573,1576,1572,404
|
|
20250228,151700,1243996006,1576,1573,1576,1573,5005
|
|
20250228,151600,1236112054,1575,1576,1576,1575,210
|
|
20250228,151500,1235781104,1577,1572,1577,1571,5148
|
|
20250228,151400,1227689172,1572,1575,1575,1572,3008
|
|
20250228,151300,1222959922,1577,1575,1577,1575,161
|
|
20250228,151200,1222706087,1575,1578,1578,1575,1099
|
|
20250228,151100,1220975009,1579,1579,1579,1579,1805
|
|
20250228,151000,1218124914,1575,1578,1578,1575,18
|
|
20250228,150900,1218096546,1575,1577,1578,1575,421
|
|
20250228,150800,1217432244,1572,1575,1575,1572,5564
|
|
20250228,150700,1208678492,1578,1575,1578,1575,254
|
|
20250228,150600,1208277683,1575,1578,1578,1575,428
|
|
20250228,150500,1207603034,1576,1576,1576,1576,128
|
|
20250228,150400,1207401306,1576,1576,1576,1576,353
|
|
20250228,150300,1206844978,1580,1573,1580,1573,764
|
|
20250228,150200,1205640437,1574,1574,1574,1574,53
|
|
20250228,150100,1205557015,1575,1577,1577,1575,115
|
|
20250228,150000,1205375714,1577,1579,1579,1577,14
|
|
20250228,145900,1205353612,1579,1579,1579,1577,3832
|
|
20250228,145800,1199303084,1577,1579,1580,1575,1077
|
|
20250228,145700,1197603784,1579,1578,1579,1572,2500
|
|
20250228,145600,1193662288,1576,1576,1576,1576,623
|
|
20250228,145500,1192680440,1576,1576,1576,1576,0
|
|
20250228,145400,1192680440,1576,1576,1576,1576,0
|
|
20250228,145300,1192680440,1576,1574,1576,1573,8177
|
|
20250228,145200,1179807635,1573,1570,1573,1570,110
|
|
20250228,145100,1179634608,1570,1574,1574,1569,1051
|
|
20250228,145000,1177985095,1572,1570,1572,1570,2475
|
|
20250228,144900,1174095399,1570,1570,1570,1570,220
|
|
20250228,144800,1173749999,1571,1571,1571,1571,0
|
|
20250228,144700,1173749999,1571,1572,1574,1571,3594
|
|
20250228,144600,1168097624,1572,1571,1572,1571,2776
|
|
20250228,144500,1163735341,1571,1570,1571,1570,20
|
|
20250228,144400,1163703940,1570,1570,1570,1570,501
|
|
20250228,144300,1162917370,1571,1571,1571,1571,956
|
|
20250228,144200,1161415494,1573,1573,1573,1573,1
|
|
20250228,144100,1161413921,1571,1570,1571,1570,240
|
|
20250228,144000,1161037081,1574,1574,1574,1574,0
|
|
20250228,143900,1161037081,1574,1574,1575,1574,3599
|
|
20250228,143800,1155372254,1574,1572,1574,1572,4660
|
|
20250228,143700,1148043656,1570,1570,1572,1568,4905
|
|
20250228,143600,1140347852,1568,1572,1572,1568,638
|
|
20250228,143500,1139346612,1568,1569,1569,1568,504
|
|
20250228,143400,1138556199,1572,1572,1572,1572,52
|
|
20250228,143300,1138474455,1572,1568,1572,1568,207
|
|
20250228,143200,1138149055,1568,1571,1571,1568,10578
|
|
20250228,143100,1121561166,1570,1570,1570,1570,30
|
|
20250228,143000,1121514066,1570,1570,1570,1570,1
|
|
20250228,142900,1121512496,1570,1570,1570,1570,0
|
|
20250228,142800,1121512496,1570,1570,1570,1570,27
|
|
20250228,142700,1121470106,1570,1571,1573,1570,5758
|
|
20250228,142600,1112429911,1573,1573,1573,1573,1
|
|
20250228,142500,1112428338,1570,1573,1573,1570,1727
|
|
20250228,142400,1109715455,1575,1575,1575,1575,16
|
|
20250228,142300,1109690255,1575,1575,1575,1575,5
|
|
20250228,142200,1109682380,1572,1575,1575,1572,1602
|
|
20250228,142100,1107161301,1575,1577,1577,1575,588
|
|
20250228,142000,1106235025,1576,1578,1578,1576,1084
|
|
20250228,141900,1104526485,1578,1576,1578,1576,675
|
|
20250228,141800,1103462571,1572,1572,1572,1572,0
|
|
20250228,141700,1103462571,1572,1576,1576,1572,31
|
|
20250228,141600,1103413803,1576,1576,1576,1576,0
|
|
20250228,141500,1103413803,1576,1572,1576,1572,5546
|
|
20250228,141400,1094689292,1572,1572,1572,1572,0
|
|
20250228,141300,1094689292,1572,1568,1572,1568,2
|
|
20250228,141200,1094686152,1570,1570,1570,1570,319
|
|
20250228,141100,1094185322,1571,1571,1571,1571,0
|
|
20250228,141000,1094185322,1571,1571,1571,1571,649
|
|
20250228,140900,1093165743,1570,1573,1573,1570,101
|
|
20250228,140800,1093006873,1573,1573,1574,1573,3254
|
|
20250228,140700,1087888330,1573,1573,1574,1573,1213
|
|
20250228,140600,1085980271,1574,1573,1574,1573,1152
|
|
20250228,140500,1084168173,1573,1573,1574,1573,1616
|
|
20250228,140400,1081626201,1574,1574,1574,1574,54
|
|
20250228,140300,1081541205,1575,1571,1576,1566,9373
|
|
20250228,140200,1066822757,1571,1571,1571,1567,15
|
|
20250228,140100,1066799196,1571,1570,1571,1570,31
|
|
20250228,140000,1066750506,1570,1570,1570,1570,962
|
|
20250228,135900,1065240166,1570,1567,1570,1567,3225
|
|
20250228,135800,1060182007,1567,1569,1569,1567,345
|
|
20250228,135700,1059641043,1569,1568,1569,1565,1150
|
|
20250228,135600,1057840066,1568,1568,1568,1568,21
|
|
20250228,135500,1057807138,1568,1568,1568,1560,130
|
|
20250228,135400,1057604258,1568,1569,1569,1568,51
|
|
20250228,135300,1057524279,1570,1569,1570,1556,16213
|
|
20250228,135200,1032236357,1569,1569,1569,1569,150
|
|
20250228,135100,1032001007,1570,1569,1570,1569,1304
|
|
20250228,135000,1029955029,1569,1569,1569,1569,257
|
|
20250228,134900,1029551796,1569,1570,1570,1569,101
|
|
20250228,134800,1029393326,1570,1570,1570,1570,338
|
|
20250228,134700,1028862666,1573,1573,1573,1573,1
|
|
20250228,134600,1028861093,1572,1572,1572,1572,30
|
|
20250228,134500,1028813933,1573,1571,1573,1571,3048
|
|
20250228,134400,1024022260,1571,1571,1571,1571,7
|
|
20250228,134300,1024011263,1571,1570,1571,1570,1504
|
|
20250228,134200,1021649764,1570,1570,1570,1570,623
|
|
20250228,134100,1020671654,1569,1569,1569,1569,2
|
|
20250228,134000,1020668516,1570,1570,1570,1570,0
|
|
20250228,133900,1020668516,1570,1569,1570,1569,312
|
|
20250228,133800,1020178888,1569,1569,1569,1569,241
|
|
20250228,133700,1019800759,1569,1569,1569,1568,2290
|
|
20250228,133600,1016209517,1569,1569,1569,1569,21
|
|
20250228,133500,1016176568,1568,1568,1568,1568,45
|
|
20250228,133400,1016106008,1569,1569,1569,1569,40
|
|
20250228,133300,1016043248,1569,1569,1569,1568,644
|
|
20250228,133200,1015032818,1569,1569,1569,1569,0
|
|
20250228,133100,1015032818,1569,1566,1569,1566,2299
|
|
20250228,133000,1011432536,1567,1567,1567,1567,215
|
|
20250228,132900,1011095631,1567,1567,1567,1567,0
|
|
20250228,132800,1011095631,1567,1569,1569,1567,631
|
|
20250228,132700,1010106498,1570,1570,1570,1570,0
|
|
20250228,132600,1010106498,1570,1571,1571,1570,4
|
|
20250228,132500,1010100215,1571,1570,1571,1570,424
|
|
20250228,132400,1009434502,1570,1567,1570,1567,3613
|
|
20250228,132300,1003770295,1567,1567,1567,1567,22
|
|
20250228,132200,1003735821,1566,1566,1566,1566,892
|
|
20250228,132100,1002338949,1566,1563,1566,1563,5142
|
|
20250228,132000,994297089,1563,1563,1563,1563,31
|
|
20250228,131900,994248636,1563,1562,1563,1562,5
|
|
20250228,131800,994240825,1563,1561,1563,1561,647
|
|
20250228,131700,993230531,1561,1561,1561,1561,3
|
|
20250228,131600,993225848,1560,1558,1560,1558,3609
|
|
20250228,131500,987596300,1561,1557,1561,1557,404
|
|
20250228,131400,986967259,1561,1557,1561,1557,1314
|
|
20250228,131300,984921357,1561,1558,1561,1557,3
|
|
20250228,131200,984916681,1561,1558,1561,1557,3308
|
|
20250228,131100,979765808,1561,1558,1561,1558,11
|
|
20250228,131000,979748657,1561,1561,1561,1561,640
|
|
20250228,130900,978749617,1561,1558,1561,1557,1391
|
|
20250228,130800,976582431,1558,1559,1561,1558,3320
|
|
20250228,130700,971408562,1559,1559,1559,1558,564
|
|
20250228,130600,970529288,1559,1560,1560,1559,577
|
|
20250228,130500,969629742,1559,1559,1559,1559,61
|
|
20250228,130400,969534643,1558,1563,1563,1558,501
|
|
20250228,130300,968754074,1563,1563,1563,1563,2
|
|
20250228,130200,968750948,1563,1563,1563,1563,320
|
|
20250228,130100,968250788,1563,1563,1563,1563,109
|
|
20250228,130000,968080421,1563,1563,1563,1563,52
|
|
20250228,125900,967999145,1563,1559,1563,1559,49
|
|
20250228,125800,967922562,1563,1563,1563,1558,8909
|
|
20250228,125700,954000387,1558,1563,1563,1558,390
|
|
20250228,125600,953392679,1563,1563,1563,1563,2
|
|
20250228,125500,953389553,1558,1563,1563,1558,117
|
|
20250228,125400,953206869,1563,1563,1563,1558,2707
|
|
20250228,125300,948987915,1563,1562,1564,1560,67
|
|
20250228,125200,948883246,1564,1564,1564,1560,1032
|
|
20250228,125100,947273241,1564,1561,1564,1560,438
|
|
20250228,125000,946589920,1561,1565,1565,1561,14
|
|
20250228,124900,946568062,1561,1567,1567,1561,246
|
|
20250228,124800,946183874,1564,1567,1567,1560,223
|
|
20250228,124700,945835432,1562,1563,1563,1562,16
|
|
20250228,124600,945810426,1567,1560,1567,1560,27
|
|
20250228,124500,945768215,1560,1563,1567,1559,7259
|
|
20250228,124400,934441052,1563,1568,1568,1563,27
|
|
20250228,124300,934398786,1567,1576,1584,1557,55639
|
|
20250228,124200,847209962,1585,1562,1588,1562,38445
|
|
20250228,124100,786553670,1564,1561,1564,1561,1226
|
|
20250228,124000,784639351,1561,1561,1561,1561,41
|
|
20250228,123900,784575350,1561,1560,1561,1560,30
|
|
20250228,123800,784528530,1562,1559,1562,1557,452
|
|
20250228,123700,783823992,1562,1562,1562,1560,30
|
|
20250228,123600,783777158,1557,1562,1562,1557,2308
|
|
20250228,123500,780177862,1562,1562,1562,1560,302
|
|
20250228,123400,779706332,1562,1562,1562,1561,51
|
|
20250228,123300,779626697,1562,1561,1562,1561,387
|
|
20250228,123200,779022586,1562,1561,1564,1561,26
|
|
20250228,123100,778981978,1559,1559,1564,1558,5021
|
|
20250228,123000,771154241,1564,1558,1564,1557,361
|
|
20250228,122900,770591324,1564,1560,1564,1556,13451
|
|
20250228,122800,749637428,1560,1565,1565,1560,6892
|
|
20250228,122700,738878912,1566,1567,1567,1566,26
|
|
20250228,122600,738838183,1566,1567,1567,1566,113
|
|
20250228,122500,738661125,1567,1567,1567,1567,114
|
|
20250228,122400,738482487,1567,1565,1567,1565,41
|
|
20250228,122300,738418281,1567,1567,1567,1565,1767
|
|
20250228,122200,735649420,1567,1565,1567,1565,14
|
|
20250228,122100,735627508,1567,1569,1569,1565,1518
|
|
20250228,122000,733248660,1567,1567,1567,1567,67
|
|
20250228,121900,733143671,1567,1567,1567,1567,29
|
|
20250228,121800,733098228,1567,1567,1567,1567,126
|
|
20250228,121700,732900786,1567,1569,1569,1567,56
|
|
20250228,121600,732812978,1568,1568,1568,1568,14
|
|
20250228,121500,732791026,1568,1568,1569,1568,66
|
|
20250228,121400,732687498,1567,1567,1567,1567,24
|
|
20250228,121300,732649890,1567,1567,1567,1567,41
|
|
20250228,121200,732585643,1567,1567,1567,1567,26
|
|
20250228,121100,732544901,1567,1567,1567,1567,15
|
|
20250228,121000,732521396,1565,1565,1566,1565,1023
|
|
20250228,120900,730919401,1565,1565,1565,1565,26
|
|
20250228,120800,730878711,1566,1566,1566,1566,27
|
|
20250228,120700,730836429,1566,1564,1566,1563,27
|
|
20250228,120600,730794195,1563,1566,1566,1563,289
|
|
20250228,120500,730342233,1566,1565,1566,1565,239
|
|
20250228,120400,729967973,1566,1564,1566,1564,13
|
|
20250228,120300,729947617,1566,1564,1566,1564,31
|
|
20250228,120200,729899123,1561,1566,1566,1561,3032
|
|
20250228,120100,725161877,1566,1566,1566,1566,97
|
|
20250228,120000,725009975,1564,1565,1565,1564,14
|
|
20250228,115900,724988066,1565,1564,1565,1564,320
|
|
20250228,115800,724487372,1565,1566,1566,1565,83
|
|
20250228,115700,724357464,1563,1565,1565,1563,510
|
|
20250228,115600,723560317,1566,1566,1566,1566,220
|
|
20250228,115500,723215797,1566,1566,1566,1566,39
|
|
20250228,115400,723154723,1565,1564,1566,1564,86
|
|
20250228,115300,723020204,1564,1564,1564,1564,1076
|
|
20250228,115200,721337340,1564,1563,1564,1563,1957
|
|
20250228,115100,718276623,1563,1566,1566,1563,1326
|
|
20250228,115000,716203017,1566,1566,1566,1566,26
|
|
20250228,114900,716162301,1566,1566,1566,1566,26
|
|
20250228,114800,716121585,1566,1566,1566,1566,14
|
|
20250228,114700,716099661,1562,1565,1565,1562,165
|
|
20250228,114600,715841840,1566,1563,1566,1561,1513
|
|
20250228,114500,713479489,1563,1563,1563,1562,1045
|
|
20250228,114400,711847155,1562,1565,1565,1562,4710
|
|
20250228,114300,704481236,1566,1568,1568,1565,584
|
|
20250228,114200,703567095,1567,1569,1569,1567,529
|
|
20250228,114100,702737120,1569,1568,1569,1564,401
|
|
20250228,114000,702109570,1569,1569,1569,1569,39
|
|
20250228,113900,702048379,1569,1569,1569,1568,46
|
|
20250228,113800,701976206,1569,1570,1570,1569,15
|
|
20250228,113700,701952670,1568,1569,1570,1568,686
|
|
20250228,113600,700876676,1569,1569,1569,1569,51
|
|
20250228,113500,700796657,1569,1569,1569,1568,115
|
|
20250228,113400,700616235,1569,1569,1569,1568,16
|
|
20250228,113300,700591133,1569,1570,1570,1568,141
|
|
20250228,113200,700369778,1569,1569,1569,1569,0
|
|
20250228,113100,700369778,1569,1570,1570,1569,269
|
|
20250228,113000,699947702,1570,1570,1570,1568,28
|
|
20250228,112900,699903768,1572,1570,1574,1570,731
|
|
20250228,112800,698755995,1570,1567,1570,1567,2710
|
|
20250228,112700,694509383,1567,1563,1567,1563,6683
|
|
20250228,112600,684060269,1563,1563,1563,1561,2765
|
|
20250228,112500,679744046,1563,1562,1563,1561,1024
|
|
20250228,112400,678145453,1563,1563,1563,1562,917
|
|
20250228,112300,676712983,1562,1564,1564,1562,2961
|
|
20250228,112200,672086806,1564,1564,1564,1564,39
|
|
20250228,112100,672025810,1564,1564,1564,1564,899
|
|
20250228,112000,670619774,1564,1566,1566,1564,870
|
|
20250228,111900,669257418,1566,1565,1566,1565,20
|
|
20250228,111800,669226115,1565,1565,1565,1565,528
|
|
20250228,111700,668399795,1565,1565,1565,1565,17
|
|
20250228,111600,668373190,1565,1565,1565,1564,44
|
|
20250228,111500,668304347,1563,1564,1564,1562,3040
|
|
20250228,111400,663552914,1563,1566,1567,1563,1239
|
|
20250228,111300,661614845,1567,1570,1570,1567,1636
|
|
20250228,111200,659050128,1568,1570,1570,1567,665
|
|
20250228,111100,658007896,1570,1570,1570,1569,31
|
|
20250228,111000,657959228,1568,1570,1570,1568,265
|
|
20250228,110900,657543656,1571,1570,1571,1569,326
|
|
20250228,110800,657032145,1571,1571,1571,1570,171
|
|
20250228,110700,656763660,1571,1573,1576,1571,2540
|
|
20250228,110600,652773154,1576,1575,1576,1571,5052
|
|
20250228,110500,644816560,1575,1575,1575,1575,20
|
|
20250228,110400,644785060,1575,1575,1575,1575,54
|
|
20250228,110300,644700010,1575,1575,1575,1574,34
|
|
20250228,110200,644646465,1575,1575,1575,1574,162
|
|
20250228,110100,644391317,1575,1575,1576,1575,93
|
|
20250228,110000,644244829,1574,1574,1575,1574,99
|
|
20250228,105900,644088980,1575,1573,1575,1573,26
|
|
20250228,105800,644048064,1576,1576,1576,1573,60
|
|
20250228,105700,643953601,1576,1576,1576,1571,51
|
|
20250228,105600,643873405,1573,1573,1573,1573,13
|
|
20250228,105500,643852956,1574,1576,1576,1574,34
|
|
20250228,105400,643799395,1576,1576,1580,1576,47
|
|
20250228,105300,643725239,1580,1577,1580,1571,327
|
|
20250228,105200,643210420,1575,1575,1580,1575,32
|
|
20250228,105100,643160000,1575,1580,1580,1575,42
|
|
20250228,105000,643093770,1580,1580,1580,1574,561
|
|
20250228,104900,642209423,1580,1574,1580,1574,26
|
|
20250228,104800,642168421,1580,1580,1580,1574,28
|
|
20250228,104700,642124259,1574,1580,1580,1574,2
|
|
20250228,104600,642121105,1575,1581,1581,1572,31
|
|
20250228,104500,642072296,1573,1579,1581,1573,3440
|
|
20250228,104400,636636397,1580,1573,1580,1573,7467
|
|
20250228,104300,624848696,1573,1572,1576,1572,5169
|
|
20250228,104200,616710571,1572,1571,1572,1571,41
|
|
20250228,104100,616646129,1572,1566,1575,1566,10286
|
|
20250228,104000,600495826,1566,1566,1566,1564,818
|
|
20250228,103900,599215638,1567,1566,1567,1566,1081
|
|
20250228,103800,597522790,1564,1566,1566,1564,3013
|
|
20250228,103700,592810419,1566,1564,1566,1564,7549
|
|
20250228,103600,580994980,1565,1564,1565,1564,18
|
|
20250228,103500,580966811,1560,1563,1564,1560,8704
|
|
20250228,103400,567381448,1563,1564,1564,1561,9469
|
|
20250228,103300,552597163,1563,1563,1564,1562,5202
|
|
20250228,103200,544471435,1563,1562,1564,1562,1832
|
|
20250228,103100,541608028,1563,1562,1563,1562,1257
|
|
20250228,103000,539643487,1563,1563,1563,1562,2848
|
|
20250228,102900,535192319,1563,1564,1567,1562,3262
|
|
20250228,102800,530089200,1565,1564,1567,1564,222
|
|
20250228,102700,529741976,1563,1564,1564,1563,2079
|
|
20250228,102600,526492361,1564,1566,1567,1564,1483
|
|
20250228,102500,524172884,1567,1565,1567,1564,1978
|
|
20250228,102400,521077668,1566,1568,1569,1566,60
|
|
20250228,102300,520983627,1565,1566,1566,1565,1300
|
|
20250228,102200,518948926,1569,1569,1569,1565,5393
|
|
20250228,102100,510503820,1567,1570,1570,1567,2037
|
|
20250228,102000,507308728,1571,1570,1571,1570,512
|
|
20250228,101900,506504875,1570,1567,1570,1567,401
|
|
20250228,101800,505876505,1567,1570,1570,1565,3471
|
|
20250228,101700,500439431,1571,1571,1571,1570,73
|
|
20250228,101600,500324793,1570,1573,1573,1570,592
|
|
20250228,101500,499394527,1574,1571,1574,1566,4996
|
|
20250228,101400,491551018,1571,1570,1572,1570,540
|
|
20250228,101300,490703000,1570,1571,1573,1570,422
|
|
20250228,101200,490040385,1571,1575,1575,1570,10048
|
|
20250228,101100,474262769,1574,1574,1574,1572,1769
|
|
20250228,101000,471478519,1574,1574,1574,1571,60
|
|
20250228,100900,471384208,1571,1574,1574,1571,197
|
|
20250228,100800,471074630,1570,1574,1574,1570,791
|
|
20250228,100700,469832220,1571,1573,1573,1571,1014
|
|
20250228,100600,468238414,1572,1573,1574,1572,1712
|
|
20250228,100500,465546523,1572,1573,1575,1572,148
|
|
20250228,100400,465313849,1575,1570,1575,1570,8549
|
|
20250228,100300,451891786,1570,1572,1572,1565,8795
|
|
20250228,100200,438093754,1577,1573,1577,1573,1768
|
|
20250228,100100,435312686,1576,1577,1577,1575,39
|
|
20250228,100000,435251222,1577,1575,1577,1575,8112
|
|
20250228,095900,422469403,1568,1572,1576,1568,2992
|
|
20250228,095800,417759467,1567,1572,1574,1567,1832
|
|
20250228,095700,414882459,1572,1573,1573,1571,268
|
|
20250228,095600,414461168,1573,1573,1574,1573,2391
|
|
20250228,095500,410699970,1574,1574,1575,1572,151
|
|
20250228,095400,410462283,1574,1576,1577,1574,1077
|
|
20250228,095300,408767018,1577,1578,1578,1574,406
|
|
20250228,095200,408126758,1578,1569,1578,1567,14709
|
|
20250228,095100,385006787,1567,1569,1569,1567,5694
|
|
20250228,095000,376082807,1569,1571,1571,1568,2885
|
|
20250228,094900,371556349,1571,1572,1573,1571,42
|
|
20250228,094800,371490328,1573,1569,1573,1569,484
|
|
20250228,094700,370730469,1569,1571,1571,1569,320
|
|
20250228,094600,370228186,1570,1573,1574,1570,605
|
|
20250228,094500,369277595,1574,1575,1575,1571,585
|
|
20250228,094400,368358391,1573,1575,1577,1572,1696
|
|
20250228,094300,365686439,1575,1574,1575,1569,31964
|
|
20250228,094200,315489697,1575,1575,1575,1574,454
|
|
20250228,094100,314775073,1574,1580,1580,1574,670
|
|
20250228,094000,313720357,1580,1580,1580,1574,38
|
|
20250228,093900,313660335,1580,1574,1580,1574,3042
|
|
20250228,093800,308869310,1572,1573,1575,1572,3663
|
|
20250228,093700,303110411,1572,1573,1575,1572,3185
|
|
20250228,093600,298102957,1572,1573,1575,1572,8662
|
|
20250228,093500,284483450,1573,1573,1575,1573,676
|
|
20250228,093400,283420087,1575,1576,1576,1573,3185
|
|
20250228,093300,278409800,1576,1577,1578,1574,5420
|
|
20250228,093200,269874295,1576,1578,1583,1576,2160
|
|
20250228,093100,266467780,1579,1585,1585,1578,7661
|
|
20250228,093000,254363891,1585,1579,1585,1578,7845
|
|
20250228,092900,241957260,1578,1579,1579,1578,52
|
|
20250228,092800,241875191,1578,1579,1583,1578,558
|
|
20250228,092700,240994649,1579,1578,1584,1578,3570
|
|
20250228,092600,235351272,1579,1581,1582,1579,1465
|
|
20250228,092500,233037637,1578,1581,1582,1578,562
|
|
20250228,092400,232149970,1582,1585,1585,1582,60
|
|
20250228,092300,232054969,1580,1580,1585,1580,10563
|
|
20250228,092200,215365424,1580,1580,1580,1579,892
|
|
20250228,092100,213956627,1578,1585,1587,1578,11418
|
|
20250228,092000,195909685,1586,1584,1586,1584,399
|
|
20250228,091900,195277331,1586,1586,1586,1586,26
|
|
20250228,091800,195236095,1586,1584,1588,1584,4315
|
|
20250228,091700,188392555,1584,1583,1584,1583,1796
|
|
20250228,091600,185548891,1575,1576,1578,1574,2810
|
|
20250228,091500,181123168,1576,1579,1579,1576,1736
|
|
20250228,091400,178385414,1584,1582,1584,1579,5348
|
|
20250228,091300,169934756,1584,1584,1584,1581,302
|
|
20250228,091200,169456714,1580,1589,1589,1579,11519
|
|
20250228,091100,151223379,1588,1590,1591,1587,608
|
|
20250228,091000,150256810,1591,1594,1594,1591,716
|
|
20250228,090900,149116955,1590,1590,1594,1590,16031
|
|
20250228,090800,123616922,1590,1591,1591,1588,3036
|
|
20250228,090700,118788801,1591,1591,1591,1590,1074
|
|
20250228,090600,117080077,1592,1591,1592,1589,37
|
|
20250228,090500,117021196,1591,1590,1591,1585,6357
|
|
20250228,090400,106938047,1589,1587,1592,1585,4199
|
|
20250228,090300,100264460,1587,1582,1594,1582,2464
|
|
20250228,090200,96354588,1580,1580,1581,1580,3381
|
|
20250228,090100,91012514,1577,1587,1594,1572,19730
|
|
20250228,090000,59823112,1586,1581,1591,1581,36752
|