605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,190200,3020751814,1705,1705,1705,1705,14669
|
|
20250228,190100,3020751814,1705,1705,1705,1705,0
|
|
20250228,190000,3020751814,1705,1705,1705,1705,0
|
|
20250228,185900,3020751814,1705,1705,1705,1705,0
|
|
20250228,185800,3020751814,1705,1705,1705,1705,0
|
|
20250228,185700,3020751814,1705,1705,1705,1705,0
|
|
20250228,185600,3020751814,1705,1705,1705,1705,0
|
|
20250228,185500,3020751814,1705,1705,1705,1705,0
|
|
20250228,185400,3020751814,1705,1705,1705,1705,0
|
|
20250228,185300,3020751814,1705,1705,1705,1705,0
|
|
20250228,185200,3020751814,1705,1705,1705,1705,0
|
|
20250228,185100,3020751814,1705,1705,1705,1705,0
|
|
20250228,185000,3020751814,1705,1705,1705,1705,0
|
|
20250228,184900,3020751814,1705,1705,1705,1705,0
|
|
20250228,184800,3020751814,1705,1705,1705,1705,0
|
|
20250228,184700,3020751814,1705,1705,1705,1705,0
|
|
20250228,184600,3020751814,1705,1705,1705,1705,0
|
|
20250228,184500,3020751814,1705,1705,1705,1705,0
|
|
20250228,184400,3020751814,1705,1705,1705,1705,0
|
|
20250228,184300,3020751814,1705,1705,1705,1705,0
|
|
20250228,184200,3020751814,1705,1705,1705,1705,0
|
|
20250228,184100,3020751814,1705,1705,1705,1705,0
|
|
20250228,184000,3020751814,1705,1705,1705,1705,0
|
|
20250228,183900,3020751814,1705,1705,1705,1705,0
|
|
20250228,183800,3020751814,1705,1705,1705,1705,0
|
|
20250228,183700,3020751814,1705,1705,1705,1705,0
|
|
20250228,183600,3020751814,1705,1705,1705,1705,0
|
|
20250228,183500,3020751814,1705,1705,1705,1705,0
|
|
20250228,183400,3020751814,1705,1705,1705,1705,0
|
|
20250228,183300,3020751814,1705,1705,1705,1705,0
|
|
20250228,183200,3020751814,1705,1705,1705,1705,14669
|
|
20250228,183100,3020751814,1705,1705,1705,1705,0
|
|
20250228,183000,3020751814,1705,1705,1705,1705,0
|
|
20250228,182900,3020751814,1705,1705,1705,1705,0
|
|
20250228,182800,3020751814,1705,1705,1705,1705,0
|
|
20250228,182700,3020751814,1705,1705,1705,1705,0
|
|
20250228,182600,3020751814,1705,1705,1705,1705,0
|
|
20250228,182500,3020751814,1705,1705,1705,1705,0
|
|
20250228,182400,3020751814,1705,1705,1705,1705,0
|
|
20250228,182300,3020751814,1705,1705,1705,1705,0
|
|
20250228,182200,3020751814,1705,1705,1705,1705,0
|
|
20250228,182100,3020751814,1705,1705,1705,1705,0
|
|
20250228,182000,3020751814,1705,1705,1705,1705,0
|
|
20250228,181900,3020751814,1705,1705,1705,1705,0
|
|
20250228,181800,3020751814,1705,1705,1705,1705,0
|
|
20250228,181700,3020751814,1705,1705,1705,1705,0
|
|
20250228,181600,3020751814,1705,1705,1705,1705,0
|
|
20250228,181500,3020751814,1705,1705,1705,1705,0
|
|
20250228,181400,3020751814,1705,1705,1705,1705,0
|
|
20250228,181300,3020751814,1705,1705,1705,1705,0
|
|
20250228,181200,3020751814,1705,1705,1705,1705,0
|
|
20250228,181100,3020751814,1705,1705,1705,1705,0
|
|
20250228,181000,3020751814,1705,1705,1705,1705,0
|
|
20250228,180900,3020751814,1705,1705,1705,1705,0
|
|
20250228,180800,3020751814,1705,1705,1705,1705,0
|
|
20250228,180700,3020751814,1705,1705,1705,1705,0
|
|
20250228,180600,3020751814,1705,1705,1705,1705,0
|
|
20250228,180500,3020751814,1705,1705,1705,1705,0
|
|
20250228,180400,3020751814,1705,1705,1705,1705,0
|
|
20250228,180300,3020751814,1705,1705,1705,1705,0
|
|
20250228,180200,3020751814,1705,1705,1705,1705,14669
|
|
20250228,180100,3020751814,1705,1705,1705,1705,0
|
|
20250228,180000,3020751814,1705,1705,1705,1705,0
|
|
20250228,175900,3020751814,1705,1705,1705,1705,0
|
|
20250228,175800,3020751814,1705,1705,1705,1705,0
|
|
20250228,175700,3020751814,1705,1705,1705,1705,0
|
|
20250228,175600,3020751814,1705,1705,1705,1705,0
|
|
20250228,175500,3020751814,1705,1705,1705,1705,0
|
|
20250228,175400,3020751814,1705,1705,1705,1705,0
|
|
20250228,175300,3020751814,1705,1705,1705,1705,0
|
|
20250228,175200,3020751814,1705,1705,1705,1705,0
|
|
20250228,175100,3020751814,1705,1705,1705,1705,0
|
|
20250228,175000,3020751814,1705,1705,1705,1705,0
|
|
20250228,174900,3020751814,1705,1705,1705,1705,0
|
|
20250228,174800,3020751814,1705,1705,1705,1705,0
|
|
20250228,174700,3020751814,1705,1705,1705,1705,0
|
|
20250228,174600,3020751814,1705,1705,1705,1705,0
|
|
20250228,174500,3020751814,1705,1705,1705,1705,0
|
|
20250228,174400,3020751814,1705,1705,1705,1705,0
|
|
20250228,174300,3020751814,1705,1705,1705,1705,0
|
|
20250228,174200,3020751814,1705,1705,1705,1705,0
|
|
20250228,174100,3020751814,1705,1705,1705,1705,0
|
|
20250228,174000,3020751814,1705,1705,1705,1705,0
|
|
20250228,173900,3020751814,1705,1705,1705,1705,0
|
|
20250228,173800,3020751814,1705,1705,1705,1705,0
|
|
20250228,173700,3020751814,1705,1705,1705,1705,0
|
|
20250228,173600,3020751814,1705,1705,1705,1705,0
|
|
20250228,173500,3020751814,1705,1705,1705,1705,0
|
|
20250228,173400,3020751814,1705,1705,1705,1705,0
|
|
20250228,173300,3020751814,1705,1705,1705,1705,0
|
|
20250228,173200,3020751814,1705,1705,1705,1705,14669
|
|
20250228,173100,3020751814,1705,1705,1705,1705,0
|
|
20250228,173000,3020751814,1705,1705,1705,1705,0
|
|
20250228,172900,3020751814,1705,1705,1705,1705,0
|
|
20250228,172800,3020751814,1705,1705,1705,1705,0
|
|
20250228,172700,3020751814,1705,1705,1705,1705,0
|
|
20250228,172600,3020751814,1705,1705,1705,1705,0
|
|
20250228,172500,3020751814,1705,1705,1705,1705,0
|
|
20250228,172400,3020751814,1705,1705,1705,1705,0
|
|
20250228,172300,3020751814,1705,1705,1705,1705,0
|
|
20250228,172200,3020751814,1705,1705,1705,1705,0
|
|
20250228,172100,3020751814,1705,1705,1705,1705,0
|
|
20250228,172000,3020751814,1705,1705,1705,1705,0
|
|
20250228,171900,3020751814,1705,1705,1705,1705,0
|
|
20250228,171800,3020751814,1705,1705,1705,1705,0
|
|
20250228,171700,3020751814,1705,1705,1705,1705,0
|
|
20250228,171600,3020751814,1705,1705,1705,1705,0
|
|
20250228,171500,3020751814,1705,1705,1705,1705,0
|
|
20250228,171400,3020751814,1705,1705,1705,1705,0
|
|
20250228,171300,3020751814,1705,1705,1705,1705,0
|
|
20250228,171200,3020751814,1705,1705,1705,1705,0
|
|
20250228,171100,3020751814,1705,1705,1705,1705,0
|
|
20250228,171000,3020751814,1705,1705,1705,1705,0
|
|
20250228,170900,3020751814,1705,1705,1705,1705,0
|
|
20250228,170800,3020751814,1705,1705,1705,1705,0
|
|
20250228,170700,3020751814,1705,1705,1705,1705,0
|
|
20250228,170600,3020751814,1705,1705,1705,1705,0
|
|
20250228,170500,3020751814,1705,1705,1705,1705,0
|
|
20250228,170400,3020751814,1705,1705,1705,1705,0
|
|
20250228,170300,3020751814,1705,1705,1705,1705,0
|
|
20250228,170200,3020751814,1705,1705,1705,1705,14669
|
|
20250228,170100,3020751814,1705,1705,1705,1705,0
|
|
20250228,170000,3020751814,1705,1705,1705,1705,0
|
|
20250228,165900,3020751814,1705,1705,1705,1705,0
|
|
20250228,165800,3020751814,1705,1705,1705,1705,0
|
|
20250228,165700,3020751814,1705,1705,1705,1705,0
|
|
20250228,165600,3020751814,1705,1705,1705,1705,0
|
|
20250228,165500,3020751814,1705,1705,1705,1705,0
|
|
20250228,165400,3020751814,1705,1705,1705,1705,0
|
|
20250228,165300,3020751814,1705,1705,1705,1705,0
|
|
20250228,165200,3020751814,1705,1705,1705,1705,0
|
|
20250228,165100,3020751814,1705,1705,1705,1705,0
|
|
20250228,165000,3020751814,1705,1705,1705,1705,0
|
|
20250228,164900,3020751814,1705,1705,1705,1705,0
|
|
20250228,164800,3020751814,1705,1705,1705,1705,0
|
|
20250228,164700,3020751814,1705,1705,1705,1705,0
|
|
20250228,164600,3020751814,1705,1705,1705,1705,0
|
|
20250228,164500,3020751814,1705,1705,1705,1705,0
|
|
20250228,164400,3020751814,1705,1705,1705,1705,0
|
|
20250228,164300,3020751814,1705,1705,1705,1705,0
|
|
20250228,164200,3020751814,1705,1705,1705,1705,0
|
|
20250228,164100,3020751814,1705,1705,1705,1705,0
|
|
20250228,164000,3020751814,1705,1705,1705,1705,0
|
|
20250228,163900,3020751814,1705,1705,1705,1705,0
|
|
20250228,163800,3020751814,1705,1705,1705,1705,0
|
|
20250228,163700,3020751814,1705,1705,1705,1705,0
|
|
20250228,163600,3020751814,1705,1705,1705,1705,0
|
|
20250228,163500,3020751814,1705,1705,1705,1705,0
|
|
20250228,163400,3020751814,1705,1705,1705,1705,0
|
|
20250228,163300,3020751814,1705,1705,1705,1705,0
|
|
20250228,163200,3020751814,1705,1705,1705,1705,14669
|
|
20250228,163100,3020751814,1705,1705,1705,1705,0
|
|
20250228,163000,3020751814,1705,1705,1705,1705,0
|
|
20250228,162900,3020751814,1705,1705,1705,1705,0
|
|
20250228,162800,3020751814,1705,1705,1705,1705,0
|
|
20250228,162700,3020751814,1705,1705,1705,1705,0
|
|
20250228,162600,3020751814,1705,1705,1705,1705,0
|
|
20250228,162500,3020751814,1705,1705,1705,1705,0
|
|
20250228,162400,3020751814,1705,1705,1705,1705,0
|
|
20250228,162300,3020751814,1705,1705,1705,1705,0
|
|
20250228,162200,3020751814,1705,1705,1705,1705,0
|
|
20250228,162100,3020751814,1705,1705,1705,1705,0
|
|
20250228,162000,3020751814,1705,1705,1705,1705,0
|
|
20250228,161900,3020751814,1705,1705,1705,1705,0
|
|
20250228,161800,3020751814,1705,1705,1705,1705,0
|
|
20250228,161700,3020751814,1705,1705,1705,1705,0
|
|
20250228,161600,3020751814,1705,1705,1705,1705,0
|
|
20250228,161500,3020751814,1705,1705,1705,1705,0
|
|
20250228,161400,3020751814,1705,1705,1705,1705,0
|
|
20250228,161300,3020751814,1705,1705,1705,1705,0
|
|
20250228,161200,3020751814,1705,1705,1705,1705,0
|
|
20250228,161100,3020751814,1705,1705,1705,1705,0
|
|
20250228,161000,3020751814,1705,1705,1705,1705,0
|
|
20250228,160900,3020751814,1705,1705,1705,1705,0
|
|
20250228,160800,3020751814,1705,1705,1705,1705,0
|
|
20250228,160700,3020751814,1705,1705,1705,1705,0
|
|
20250228,160600,3020751814,1705,1705,1705,1705,0
|
|
20250228,160500,3020751814,1705,1705,1705,1705,0
|
|
20250228,160400,3020751814,1705,1705,1705,1705,0
|
|
20250228,160300,3020751814,1705,1705,1705,1705,0
|
|
20250228,160200,3020751814,1705,1705,1705,1705,14669
|
|
20250228,160100,3020751814,1705,1705,1705,1705,0
|
|
20250228,160000,3020751814,1705,1705,1705,1705,0
|
|
20250228,155900,3020751814,1705,1705,1705,1705,0
|
|
20250228,155800,3020751814,1705,1705,1705,1705,0
|
|
20250228,155700,3020751814,1705,1705,1705,1705,0
|
|
20250228,155600,3020751814,1705,1705,1705,1705,0
|
|
20250228,155500,3020751814,1705,1705,1705,1705,0
|
|
20250228,155400,3020751814,1705,1705,1705,1705,0
|
|
20250228,155300,3020751814,1705,1705,1705,1705,0
|
|
20250228,155200,3020751814,1705,1705,1705,1705,0
|
|
20250228,155100,3020751814,1705,1705,1705,1705,0
|
|
20250228,155000,3020751814,1705,1705,1705,1705,0
|
|
20250228,154900,3020751814,1705,1705,1705,1705,0
|
|
20250228,154800,3020751814,1705,1705,1705,1705,0
|
|
20250228,154700,3020751814,1705,1705,1705,1705,0
|
|
20250228,154600,3020751814,1705,1705,1705,1705,0
|
|
20250228,154500,3020751814,1705,1705,1705,1705,0
|
|
20250228,154400,3020751814,1705,1705,1705,1705,0
|
|
20250228,154300,3020751814,1705,1705,1705,1705,0
|
|
20250228,154200,3020751814,1705,1705,1705,1705,0
|
|
20250228,154100,3020751814,1705,1705,1705,1705,0
|
|
20250228,154000,3020751814,1705,1705,1705,1705,0
|
|
20250228,153900,3020751814,1705,1705,1705,1705,0
|
|
20250228,153800,3020751814,1705,1705,1705,1705,0
|
|
20250228,153700,3020751814,1705,1705,1705,1705,0
|
|
20250228,153600,3020751814,1705,1705,1705,1705,0
|
|
20250228,153500,3020751814,1705,1705,1705,1705,0
|
|
20250228,153400,3020751814,1705,1705,1705,1705,0
|
|
20250228,153300,3020751814,1705,1705,1705,1705,0
|
|
20250228,153200,3020751814,1705,1705,1705,1705,14669
|
|
20250228,153100,3020751814,1705,1705,1705,1705,0
|
|
20250228,153000,3020751814,1705,1705,1705,1705,14669
|
|
20250228,152900,2995741169,1703,1703,1703,1703,0
|
|
20250228,152800,2995741169,1703,1703,1703,1703,0
|
|
20250228,152700,2995741169,1703,1703,1703,1703,0
|
|
20250228,152600,2995741169,1703,1703,1703,1703,0
|
|
20250228,152500,2995741169,1703,1703,1703,1703,0
|
|
20250228,152400,2995741169,1703,1703,1703,1703,0
|
|
20250228,152300,2995741169,1703,1703,1703,1703,0
|
|
20250228,152200,2995741169,1703,1703,1703,1703,0
|
|
20250228,152100,2995741169,1703,1703,1703,1703,0
|
|
20250228,152000,2995741169,1703,1703,1703,1703,0
|
|
20250228,151900,2995741169,1703,1702,1705,1702,915
|
|
20250228,151800,2994183001,1703,1704,1705,1703,3027
|
|
20250228,151700,2989024698,1704,1703,1704,1702,451
|
|
20250228,151600,2988256658,1702,1703,1703,1701,4946
|
|
20250228,151500,2979841959,1703,1702,1703,1701,5984
|
|
20250228,151400,2969654108,1703,1703,1704,1703,467
|
|
20250228,151300,2968858722,1705,1703,1705,1703,894
|
|
20250228,151200,2967335780,1703,1703,1703,1703,107
|
|
20250228,151100,2967153559,1705,1706,1706,1705,86
|
|
20250228,151000,2967006844,1706,1702,1706,1702,129
|
|
20250228,150900,2966787282,1702,1702,1702,1702,1281
|
|
20250228,150800,2964607020,1701,1701,1701,1701,0
|
|
20250228,150700,2964607020,1701,1701,1701,1701,837
|
|
20250228,150600,2963183283,1701,1701,1706,1701,3841
|
|
20250228,150500,2956646266,1702,1706,1706,1702,6928
|
|
20250228,150400,2944845777,1706,1707,1707,1706,1060
|
|
20250228,150300,2943036917,1706,1706,1710,1706,3689
|
|
20250228,150200,2936743451,1706,1710,1710,1706,14404
|
|
20250228,150100,2912144546,1714,1714,1714,1714,50
|
|
20250228,150000,2912058846,1714,1714,1714,1714,1149
|
|
20250228,145900,2910089460,1714,1709,1714,1709,62
|
|
20250228,145800,2909983497,1715,1720,1720,1708,30887
|
|
20250228,145700,2857183566,1721,1720,1730,1720,2822
|
|
20250228,145600,2852321499,1720,1714,1724,1714,21021
|
|
20250228,145500,2816202267,1713,1712,1713,1708,1528
|
|
20250228,145400,2813586232,1712,1712,1713,1712,6534
|
|
20250228,145300,2802400023,1705,1712,1716,1705,8968
|
|
20250228,145200,2787042720,1712,1712,1712,1712,210
|
|
20250228,145100,2786683200,1703,1709,1712,1702,7379
|
|
20250228,145000,2774084991,1709,1705,1711,1705,3051
|
|
20250228,144900,2768871109,1708,1708,1708,1708,1
|
|
20250228,144800,2768869401,1700,1699,1700,1699,132
|
|
20250228,144700,2768645002,1699,1706,1706,1699,7640
|
|
20250228,144600,2755658915,1706,1706,1706,1706,131
|
|
20250228,144500,2755435429,1706,1706,1706,1706,6
|
|
20250228,144400,2755425193,1706,1705,1706,1705,10
|
|
20250228,144300,2755408134,1705,1705,1705,1705,0
|
|
20250228,144200,2755408134,1705,1708,1708,1705,31
|
|
20250228,144100,2755355273,1708,1695,1708,1695,7290
|
|
20250228,144000,2742908441,1697,1699,1700,1697,4297
|
|
20250228,143900,2735613144,1700,1702,1704,1700,11041
|
|
20250228,143800,2716841968,1702,1704,1704,1702,321
|
|
20250228,143700,2716295184,1700,1701,1704,1700,2403
|
|
20250228,143600,2712207866,1701,1702,1702,1701,120
|
|
20250228,143500,2712003726,1702,1701,1702,1701,1547
|
|
20250228,143400,2709372278,1701,1702,1702,1701,1466
|
|
20250228,143300,2706878563,1702,1702,1702,1702,2383
|
|
20250228,143200,2702822697,1702,1703,1703,1702,6000
|
|
20250228,143100,2692609301,1703,1704,1704,1703,1006
|
|
20250228,143000,2690895079,1707,1706,1707,1706,1002
|
|
20250228,142900,2689184715,1707,1703,1707,1703,1210
|
|
20250228,142800,2687122871,1703,1707,1707,1703,4090
|
|
20250228,142700,2680157241,1703,1703,1703,1703,20
|
|
20250228,142600,2680123181,1703,1703,1704,1703,27
|
|
20250228,142500,2680077189,1707,1704,1707,1704,5612
|
|
20250228,142400,2670514318,1704,1705,1705,1704,3664
|
|
20250228,142300,2664269478,1705,1705,1705,1705,100
|
|
20250228,142200,2664098978,1705,1708,1708,1705,109
|
|
20250228,142100,2663913029,1708,1708,1708,1708,983
|
|
20250228,142000,2662234065,1708,1708,1708,1704,2439
|
|
20250228,141900,2658068513,1708,1708,1708,1708,503
|
|
20250228,141800,2657209389,1708,1704,1708,1704,1072
|
|
20250228,141700,2655380636,1704,1702,1704,1702,5572
|
|
20250228,141600,2645889806,1703,1703,1703,1703,135
|
|
20250228,141500,2645659901,1703,1703,1703,1702,1530
|
|
20250228,141400,2643055311,1702,1702,1702,1702,202
|
|
20250228,141300,2642711507,1701,1702,1702,1701,5718
|
|
20250228,141200,2632984441,1704,1704,1704,1704,0
|
|
20250228,141100,2632984441,1704,1702,1704,1702,797
|
|
20250228,141000,2631627075,1702,1701,1702,1701,310
|
|
20250228,140900,2631099512,1701,1702,1702,1701,322
|
|
20250228,140800,2630551783,1702,1702,1702,1702,0
|
|
20250228,140700,2630551783,1702,1702,1702,1702,500
|
|
20250228,140600,2629700783,1702,1701,1702,1701,400
|
|
20250228,140500,2629020283,1702,1702,1702,1702,0
|
|
20250228,140400,2629020283,1702,1702,1702,1702,2167
|
|
20250228,140300,2625332049,1703,1703,1703,1703,0
|
|
20250228,140200,2625332049,1703,1704,1704,1703,521
|
|
20250228,140100,2624444785,1702,1702,1702,1702,0
|
|
20250228,140000,2624444785,1702,1702,1702,1702,700
|
|
20250228,135900,2623253385,1704,1702,1704,1702,75
|
|
20250228,135800,2623125595,1702,1702,1702,1702,200
|
|
20250228,135700,2622785195,1702,1702,1702,1702,13
|
|
20250228,135600,2622763069,1702,1704,1704,1702,76
|
|
20250228,135500,2622633715,1701,1701,1701,1701,1500
|
|
20250228,135400,2620082215,1702,1704,1704,1702,945
|
|
20250228,135300,2618473123,1704,1707,1707,1704,900
|
|
20250228,135200,2616939223,1713,1713,1713,1713,0
|
|
20250228,135100,2616939223,1713,1713,1713,1713,1
|
|
20250228,135000,2616937510,1703,1703,1703,1703,0
|
|
20250228,134900,2616937510,1703,1704,1704,1703,2353
|
|
20250228,134800,2612928913,1713,1713,1713,1713,50
|
|
20250228,134700,2612843263,1713,1714,1714,1713,1126
|
|
20250228,134600,2610913723,1715,1704,1715,1704,1535
|
|
20250228,134500,2608284131,1704,1705,1705,1704,124
|
|
20250228,134400,2608072831,1704,1703,1704,1703,1808
|
|
20250228,134300,2604993292,1703,1703,1703,1703,523
|
|
20250228,134200,2604102623,1703,1703,1703,1703,40
|
|
20250228,134100,2604034503,1704,1702,1704,1702,91
|
|
20250228,134000,2603879451,1704,1703,1704,1703,1000
|
|
20250228,133900,2602175565,1704,1706,1706,1704,3543
|
|
20250228,133800,2596138291,1707,1703,1708,1703,2791
|
|
20250228,133700,2591382397,1703,1702,1703,1702,1177
|
|
20250228,133600,2589378279,1702,1702,1702,1702,0
|
|
20250228,133500,2589378279,1702,1700,1702,1700,301
|
|
20250228,133400,2588866331,1700,1698,1700,1698,1562
|
|
20250228,133300,2586212588,1698,1698,1698,1698,116
|
|
20250228,133200,2586015620,1699,1699,1699,1699,35
|
|
20250228,133100,2585956155,1699,1693,1699,1693,1876
|
|
20250228,133000,2582769990,1697,1691,1697,1690,3140
|
|
20250228,132900,2577458005,1690,1690,1690,1690,226
|
|
20250228,132800,2577076065,1690,1692,1692,1690,8236
|
|
20250228,132700,2563152752,1692,1698,1698,1692,2304
|
|
20250228,132600,2559251562,1699,1695,1699,1695,1140
|
|
20250228,132500,2557315830,1695,1695,1695,1695,5110
|
|
20250228,132400,2548654380,1695,1698,1698,1695,25
|
|
20250228,132300,2548611933,1698,1691,1698,1691,1544
|
|
20250228,132200,2545991797,1695,1697,1697,1695,101
|
|
20250228,132100,2545820600,1697,1697,1697,1697,0
|
|
20250228,132000,2545820600,1697,1697,1697,1697,0
|
|
20250228,131900,2545820600,1697,1697,1697,1690,12739
|
|
20250228,131800,2524256100,1697,1697,1697,1697,1
|
|
20250228,131700,2524254403,1696,1696,1696,1696,906
|
|
20250228,131600,2522717827,1696,1698,1698,1696,2501
|
|
20250228,131500,2518471787,1699,1698,1699,1698,591
|
|
20250228,131400,2517468268,1699,1698,1699,1698,406
|
|
20250228,131300,2516778480,1698,1698,1698,1698,875
|
|
20250228,131200,2515292730,1698,1699,1699,1698,849
|
|
20250228,131100,2513850285,1700,1702,1702,1699,4567
|
|
20250228,131000,2506087708,1700,1700,1700,1700,1000
|
|
20250228,130900,2504387708,1700,1700,1700,1700,473
|
|
20250228,130800,2503583608,1702,1701,1702,1701,2276
|
|
20250228,130700,2499712129,1701,1701,1701,1701,10000
|
|
20250228,130600,2482702129,1701,1701,1701,1701,800
|
|
20250228,130500,2481341329,1701,1701,1701,1698,642
|
|
20250228,130400,2480250654,1701,1701,1701,1701,0
|
|
20250228,130300,2480250654,1701,1701,1701,1699,444
|
|
20250228,130200,2479495429,1701,1699,1701,1699,622
|
|
20250228,130100,2478437458,1701,1699,1701,1699,341
|
|
20250228,130000,2477857825,1699,1699,1699,1698,538
|
|
20250228,125900,2476943776,1701,1701,1701,1701,0
|
|
20250228,125800,2476943776,1701,1701,1701,1701,0
|
|
20250228,125700,2476943776,1701,1701,1701,1701,3
|
|
20250228,125600,2476938673,1701,1700,1701,1696,2889
|
|
20250228,125500,2472035110,1700,1701,1701,1700,888
|
|
20250228,125400,2470524922,1701,1700,1701,1700,91
|
|
20250228,125300,2470370203,1700,1700,1700,1700,100
|
|
20250228,125200,2470200203,1700,1700,1700,1700,6
|
|
20250228,125100,2470190003,1700,1700,1700,1700,1375
|
|
20250228,125000,2467852503,1696,1696,1696,1696,32
|
|
20250228,124900,2467798231,1700,1700,1700,1700,745
|
|
20250228,124800,2466531731,1700,1700,1700,1700,10
|
|
20250228,124700,2466514731,1701,1696,1701,1696,59
|
|
20250228,124600,2466414642,1695,1695,1695,1695,738
|
|
20250228,124500,2465163732,1695,1693,1695,1693,1103
|
|
20250228,124400,2463295153,1693,1693,1695,1692,1742
|
|
20250228,124300,2460346388,1693,1695,1695,1693,1761
|
|
20250228,124200,2457362503,1695,1697,1699,1695,11127
|
|
20250228,124100,2438500683,1702,1702,1702,1702,6
|
|
20250228,124000,2438490471,1702,1702,1702,1702,506
|
|
20250228,123900,2437629259,1702,1701,1702,1701,150
|
|
20250228,123800,2437374025,1700,1697,1700,1697,1000
|
|
20250228,123700,2435674055,1699,1697,1700,1696,7811
|
|
20250228,123600,2422425666,1697,1698,1698,1697,982
|
|
20250228,123500,2420759112,1700,1700,1700,1700,751
|
|
20250228,123400,2419482412,1697,1697,1697,1697,1349
|
|
20250228,123300,2417193159,1697,1700,1700,1697,1501
|
|
20250228,123200,2414645894,1697,1697,1697,1697,33
|
|
20250228,123100,2414589893,1697,1698,1698,1697,2903
|
|
20250228,123000,2409662817,1702,1702,1702,1702,2
|
|
20250228,122900,2409659413,1697,1697,1697,1697,708
|
|
20250228,122800,2408457937,1697,1699,1699,1697,2005
|
|
20250228,122700,2405053235,1698,1702,1702,1698,4758
|
|
20250228,122600,2396963133,1702,1702,1702,1702,1
|
|
20250228,122500,2396961431,1702,1702,1702,1702,1
|
|
20250228,122400,2396959729,1700,1700,1700,1700,800
|
|
20250228,122300,2395599729,1699,1699,1699,1699,1
|
|
20250228,122200,2395598030,1699,1699,1699,1699,265
|
|
20250228,122100,2395147795,1698,1698,1698,1698,993
|
|
20250228,122000,2393461681,1698,1698,1698,1698,195
|
|
20250228,121900,2393130571,1698,1698,1698,1698,482
|
|
20250228,121800,2392312135,1698,1699,1699,1698,2519
|
|
20250228,121700,2388033354,1699,1701,1701,1699,1181
|
|
20250228,121600,2386026832,1699,1699,1699,1699,2
|
|
20250228,121500,2386023434,1699,1699,1699,1699,1010
|
|
20250228,121400,2384307444,1699,1700,1700,1699,300
|
|
20250228,121300,2383797644,1700,1701,1701,1700,2202
|
|
20250228,121200,2380054203,1700,1700,1700,1700,512
|
|
20250228,121100,2379183803,1702,1702,1702,1702,0
|
|
20250228,121000,2379183803,1702,1702,1702,1702,406
|
|
20250228,120900,2378492791,1702,1702,1702,1702,209
|
|
20250228,120800,2378137073,1703,1703,1703,1703,400
|
|
20250228,120700,2377455873,1703,1703,1703,1703,137
|
|
20250228,120600,2377222562,1703,1702,1703,1702,132
|
|
20250228,120500,2376997897,1702,1702,1702,1702,1001
|
|
20250228,120400,2375294195,1702,1700,1702,1700,1882
|
|
20250228,120300,2372094431,1701,1700,1701,1700,1389
|
|
20250228,120200,2369731875,1701,1701,1701,1701,175
|
|
20250228,120100,2369434200,1699,1701,1701,1699,574
|
|
20250228,120000,2368458461,1701,1701,1701,1701,25
|
|
20250228,115900,2368415936,1701,1700,1701,1700,4126
|
|
20250228,115800,2361401336,1700,1701,1701,1700,536
|
|
20250228,115700,2360490102,1701,1703,1703,1701,334
|
|
20250228,115600,2359921729,1703,1702,1703,1702,5
|
|
20250228,115500,2359913217,1704,1701,1704,1700,2376
|
|
20250228,115400,2355872701,1704,1704,1704,1704,746
|
|
20250228,115300,2354601517,1704,1704,1704,1704,668
|
|
20250228,115200,2353463245,1701,1701,1701,1701,0
|
|
20250228,115100,2353463245,1701,1701,1701,1701,1100
|
|
20250228,115000,2351592145,1701,1701,1701,1701,58
|
|
20250228,114900,2351493487,1701,1701,1701,1701,309
|
|
20250228,114800,2350967878,1700,1701,1701,1699,2326
|
|
20250228,114700,2347013995,1705,1703,1705,1699,7095
|
|
20250228,114600,2334947403,1702,1706,1709,1702,5550
|
|
20250228,114500,2325487228,1710,1710,1710,1710,1
|
|
20250228,114400,2325485518,1705,1706,1706,1705,1035
|
|
20250228,114300,2323720119,1706,1706,1706,1706,10
|
|
20250228,114200,2323703059,1705,1705,1705,1705,1810
|
|
20250228,114100,2320617009,1704,1713,1713,1704,30013
|
|
20250228,114000,2269364308,1713,1713,1713,1713,255
|
|
20250228,113900,2268927493,1718,1718,1718,1718,0
|
|
20250228,113800,2268927493,1718,1718,1718,1718,11
|
|
20250228,113700,2268908595,1718,1720,1720,1718,14645
|
|
20250228,113600,2243732559,1721,1717,1721,1717,3525
|
|
20250228,113500,2237676040,1710,1711,1711,1710,660
|
|
20250228,113400,2236547197,1711,1711,1711,1711,1565
|
|
20250228,113300,2233869482,1718,1718,1718,1718,387
|
|
20250228,113200,2233204616,1718,1719,1722,1718,4291
|
|
20250228,113100,2225824287,1718,1714,1719,1714,3336
|
|
20250228,113000,2220099684,1714,1713,1714,1713,100
|
|
20250228,112900,2219928287,1708,1708,1708,1708,270
|
|
20250228,112800,2219467127,1708,1708,1709,1708,5473
|
|
20250228,112700,2210118243,1708,1710,1710,1708,1000
|
|
20250228,112600,2208409315,1714,1711,1714,1711,1104
|
|
20250228,112500,2206517644,1710,1710,1710,1710,1
|
|
20250228,112400,2206515934,1710,1710,1710,1710,1000
|
|
20250228,112300,2204805934,1715,1715,1715,1715,9
|
|
20250228,112200,2204790499,1715,1715,1715,1715,264
|
|
20250228,112100,2204337739,1715,1720,1720,1715,40
|
|
20250228,112000,2204269009,1720,1706,1720,1706,2369
|
|
20250228,111900,2200209282,1706,1705,1706,1705,430
|
|
20250228,111800,2199475730,1704,1705,1705,1704,1017
|
|
20250228,111700,2197742058,1705,1705,1705,1704,3662
|
|
20250228,111600,2191501345,1705,1706,1706,1705,5700
|
|
20250228,111500,2181779850,1706,1707,1708,1706,2327
|
|
20250228,111400,2177808666,1709,1707,1709,1707,710
|
|
20250228,111300,2176596652,1707,1707,1707,1707,1396
|
|
20250228,111200,2174213680,1707,1708,1708,1707,300
|
|
20250228,111100,2173701579,1707,1707,1707,1707,643
|
|
20250228,111000,2172603978,1709,1709,1710,1708,5386
|
|
20250228,110900,2163399638,1709,1713,1713,1709,4889
|
|
20250228,110800,2155036076,1713,1714,1714,1713,2314
|
|
20250228,110700,2151070804,1715,1720,1720,1715,2568
|
|
20250228,110600,2146664827,1720,1720,1720,1720,500
|
|
20250228,110500,2145804827,1721,1714,1721,1714,532
|
|
20250228,110400,2144892784,1712,1717,1717,1712,10583
|
|
20250228,110300,2126727411,1717,1717,1717,1717,1015
|
|
20250228,110200,2124984656,1716,1722,1722,1716,107
|
|
20250228,110100,2124801002,1722,1721,1722,1715,3311
|
|
20250228,110000,2119116379,1723,1726,1726,1723,1550
|
|
20250228,105900,2116445096,1725,1725,1730,1725,6179
|
|
20250228,105800,2105785866,1725,1716,1729,1716,4333
|
|
20250228,105700,2098318117,1715,1714,1715,1713,2847
|
|
20250228,105600,2093438696,1713,1712,1713,1712,2903
|
|
20250228,105500,2088468758,1712,1712,1712,1712,1
|
|
20250228,105400,2088467046,1705,1708,1711,1705,2001
|
|
20250228,105300,2085046669,1706,1706,1706,1706,203
|
|
20250228,105200,2084700351,1701,1701,1701,1701,0
|
|
20250228,105100,2084700351,1701,1706,1706,1701,11
|
|
20250228,105000,2084681590,1706,1700,1706,1700,5073
|
|
20250228,104900,2076054490,1700,1701,1701,1700,3170
|
|
20250228,104800,2070663490,1700,1701,1701,1700,1001
|
|
20250228,104700,2068961004,1712,1700,1712,1700,5310
|
|
20250228,104600,2059879615,1700,1708,1711,1700,2408
|
|
20250228,104500,2055764311,1709,1699,1709,1699,1722
|
|
20250228,104400,2052831804,1704,1699,1704,1698,3858
|
|
20250228,104300,2046274537,1699,1710,1710,1699,17118
|
|
20250228,104200,2017102904,1711,1712,1712,1711,770
|
|
20250228,104100,2015785253,1711,1714,1714,1711,425
|
|
20250228,104000,2015058075,1714,1714,1714,1714,541
|
|
20250228,103900,2014130801,1714,1714,1714,1714,184
|
|
20250228,103800,2013815425,1710,1709,1710,1709,4233
|
|
20250228,103700,2006580388,1709,1714,1714,1709,435
|
|
20250228,103600,2005835448,1709,1709,1709,1708,3655
|
|
20250228,103500,1999589293,1708,1704,1714,1704,233
|
|
20250228,103400,1999191956,1703,1706,1715,1702,6347
|
|
20250228,103300,1988375635,1706,1706,1707,1706,920
|
|
20250228,103200,1986805905,1706,1706,1719,1705,972
|
|
20250228,103100,1985147785,1705,1713,1713,1705,2818
|
|
20250228,103000,1980337873,1706,1708,1724,1705,6799
|
|
20250228,102900,1968734999,1706,1709,1713,1706,2586
|
|
20250228,102800,1964317223,1708,1707,1708,1707,113
|
|
20250228,102700,1964124279,1706,1706,1713,1705,627
|
|
20250228,102600,1963054511,1705,1706,1710,1705,849
|
|
20250228,102500,1961605599,1706,1705,1716,1705,1656
|
|
20250228,102400,1958775161,1705,1710,1710,1704,22357
|
|
20250228,102300,1920622359,1716,1711,1716,1709,1201
|
|
20250228,102200,1918566610,1711,1711,1719,1711,1723
|
|
20250228,102100,1915612163,1709,1713,1720,1708,1975
|
|
20250228,102000,1912230333,1710,1710,1710,1707,944
|
|
20250228,101900,1910617810,1706,1724,1726,1704,18204
|
|
20250228,101800,1879385959,1724,1724,1726,1724,8306
|
|
20250228,101700,1865057124,1723,1734,1734,1723,12011
|
|
20250228,101600,1844317026,1734,1742,1743,1725,17029
|
|
20250228,101500,1814757385,1742,1744,1750,1738,26946
|
|
20250228,101400,1767744582,1746,1734,1753,1734,67681
|
|
20250228,101300,1649599807,1738,1733,1738,1723,14311
|
|
20250228,101200,1624780588,1733,1740,1740,1726,38928
|
|
20250228,101100,1557243059,1739,1712,1740,1710,39462
|
|
20250228,101000,1489109452,1712,1715,1715,1710,2862
|
|
20250228,100900,1484214437,1715,1710,1715,1710,2904
|
|
20250228,100800,1479245569,1709,1715,1717,1709,1568
|
|
20250228,100700,1476557057,1715,1715,1715,1706,633
|
|
20250228,100600,1475475308,1706,1713,1719,1706,7928
|
|
20250228,100500,1461899274,1713,1719,1719,1711,6525
|
|
20250228,100400,1450722638,1719,1712,1722,1710,17972
|
|
20250228,100300,1419865431,1712,1720,1721,1710,16148
|
|
20250228,100200,1392199466,1720,1709,1720,1709,26963
|
|
20250228,100100,1345944481,1710,1700,1711,1700,7462
|
|
20250228,100000,1333199454,1699,1694,1699,1694,3270
|
|
20250228,095900,1327653734,1687,1691,1694,1687,5283
|
|
20250228,095800,1318705299,1685,1685,1685,1685,0
|
|
20250228,095700,1318705299,1685,1685,1685,1685,100
|
|
20250228,095600,1318536799,1685,1686,1686,1685,1140
|
|
20250228,095500,1316614949,1685,1684,1693,1684,3069
|
|
20250228,095400,1311436702,1683,1694,1694,1683,38
|
|
20250228,095300,1311372704,1694,1689,1694,1682,12591
|
|
20250228,095200,1290154330,1689,1689,1689,1689,1000
|
|
20250228,095100,1288465330,1697,1697,1697,1697,1
|
|
20250228,095000,1288463633,1687,1694,1700,1687,1543
|
|
20250228,094900,1285856827,1694,1692,1694,1692,628
|
|
20250228,094800,1284793382,1692,1692,1692,1692,2964
|
|
20250228,094700,1279778294,1692,1690,1692,1690,2758
|
|
20250228,094600,1275114458,1692,1682,1692,1682,920
|
|
20250228,094500,1273557918,1681,1680,1693,1680,1149
|
|
20250228,094400,1271625637,1680,1680,1690,1680,133
|
|
20250228,094300,1271402187,1680,1673,1680,1673,2773
|
|
20250228,094200,1266760924,1673,1675,1675,1673,2186
|
|
20250228,094100,1263103638,1675,1676,1676,1674,5129
|
|
20250228,094000,1254512877,1675,1675,1675,1675,25
|
|
20250228,093900,1254471002,1675,1678,1678,1673,3692
|
|
20250228,093800,1248290369,1678,1679,1679,1678,1115
|
|
20250228,093700,1246419262,1680,1670,1680,1670,4447
|
|
20250228,093600,1238985385,1670,1683,1683,1670,24314
|
|
20250228,093500,1198208935,1683,1688,1688,1682,2454
|
|
20250228,093400,1194079368,1688,1683,1690,1683,1224
|
|
20250228,093300,1192019262,1682,1683,1683,1681,5152
|
|
20250228,093200,1183357724,1683,1687,1687,1681,7603
|
|
20250228,093100,1170553162,1687,1688,1693,1687,8859
|
|
20250228,093000,1155602033,1688,1694,1696,1688,12380
|
|
20250228,092900,1134671676,1693,1699,1699,1693,13309
|
|
20250228,092800,1112115173,1698,1698,1699,1698,4223
|
|
20250228,092700,1104944141,1698,1701,1705,1697,1287
|
|
20250228,092600,1102755526,1696,1699,1699,1696,4774
|
|
20250228,092500,1094649525,1701,1701,1703,1698,13595
|
|
20250228,092400,1071540386,1701,1709,1709,1699,2948
|
|
20250228,092300,1066525541,1709,1696,1709,1696,6477
|
|
20250228,092200,1055509056,1697,1691,1697,1691,3287
|
|
20250228,092100,1049948829,1687,1709,1709,1687,34901
|
|
20250228,092000,990755886,1709,1709,1710,1701,20610
|
|
20250228,091900,955674887,1709,1706,1715,1701,21754
|
|
20250228,091800,918595234,1716,1713,1717,1702,2439
|
|
20250228,091700,914432932,1701,1700,1714,1700,39739
|
|
20250228,091600,846629115,1695,1697,1700,1689,23590
|
|
20250228,091500,806681867,1699,1703,1703,1689,17611
|
|
20250228,091400,776794979,1709,1708,1709,1702,3968
|
|
20250228,091300,770024861,1709,1720,1720,1703,22798
|
|
20250228,091200,730959119,1718,1726,1729,1712,19510
|
|
20250228,091100,697408869,1726,1757,1762,1726,58006
|
|
20250228,091000,595859747,1757,1753,1757,1747,18504
|
|
20250228,090900,563407298,1753,1725,1753,1723,49687
|
|
20250228,090800,476859781,1728,1740,1746,1728,15681
|
|
20250228,090700,449613045,1740,1735,1749,1729,33691
|
|
20250228,090600,390847510,1727,1720,1737,1709,35088
|
|
20250228,090500,330312191,1720,1720,1733,1720,33562
|
|
20250228,090400,272315637,1720,1671,1720,1671,35097
|
|
20250228,090300,212614748,1670,1685,1691,1670,23426
|
|
20250228,090200,173332414,1680,1670,1683,1667,10975
|
|
20250228,090100,154971316,1665,1669,1671,1657,22384
|
|
20250228,090000,117720937,1669,1658,1680,1655,70823
|