614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,191100,458620968,789,789,789,789,6130
|
|
20250228,191000,458620968,789,789,789,789,0
|
|
20250228,190900,458620968,789,789,789,789,0
|
|
20250228,190800,458620968,789,789,789,789,0
|
|
20250228,190700,458620968,789,789,789,789,0
|
|
20250228,190600,458620968,789,789,789,789,0
|
|
20250228,190500,458620968,789,789,789,789,0
|
|
20250228,190400,458620968,789,789,789,789,0
|
|
20250228,190300,458620968,789,789,789,789,0
|
|
20250228,190200,458620968,789,789,789,789,0
|
|
20250228,190100,458620968,789,789,789,789,0
|
|
20250228,190000,458620968,789,789,789,789,0
|
|
20250228,185900,458620968,789,789,789,789,0
|
|
20250228,185800,458620968,789,789,789,789,0
|
|
20250228,185700,458620968,789,789,789,789,0
|
|
20250228,185600,458620968,789,789,789,789,0
|
|
20250228,185500,458620968,789,789,789,789,0
|
|
20250228,185400,458620968,789,789,789,789,0
|
|
20250228,185300,458620968,789,789,789,789,0
|
|
20250228,185200,458620968,789,789,789,789,0
|
|
20250228,185100,458620968,789,789,789,789,0
|
|
20250228,185000,458620968,789,789,789,789,0
|
|
20250228,184900,458620968,789,789,789,789,0
|
|
20250228,184800,458620968,789,789,789,789,0
|
|
20250228,184700,458620968,789,789,789,789,0
|
|
20250228,184600,458620968,789,789,789,789,0
|
|
20250228,184500,458620968,789,789,789,789,0
|
|
20250228,184400,458620968,789,789,789,789,0
|
|
20250228,184300,458620968,789,789,789,789,0
|
|
20250228,184200,458620968,789,789,789,789,0
|
|
20250228,184100,458620968,789,789,789,789,6130
|
|
20250228,184000,458620968,789,789,789,789,0
|
|
20250228,183900,458620968,789,789,789,789,0
|
|
20250228,183800,458620968,789,789,789,789,0
|
|
20250228,183700,458620968,789,789,789,789,0
|
|
20250228,183600,458620968,789,789,789,789,0
|
|
20250228,183500,458620968,789,789,789,789,0
|
|
20250228,183400,458620968,789,789,789,789,0
|
|
20250228,183300,458620968,789,789,789,789,0
|
|
20250228,183200,458620968,789,789,789,789,0
|
|
20250228,183100,458620968,789,789,789,789,0
|
|
20250228,183000,458620968,789,789,789,789,0
|
|
20250228,182900,458620968,789,789,789,789,0
|
|
20250228,182800,458620968,789,789,789,789,0
|
|
20250228,182700,458620968,789,789,789,789,0
|
|
20250228,182600,458620968,789,789,789,789,0
|
|
20250228,182500,458620968,789,789,789,789,0
|
|
20250228,182400,458620968,789,789,789,789,0
|
|
20250228,182300,458620968,789,789,789,789,0
|
|
20250228,182200,458620968,789,789,789,789,0
|
|
20250228,182100,458620968,789,789,789,789,0
|
|
20250228,182000,458620968,789,789,789,789,0
|
|
20250228,181900,458620968,789,789,789,789,0
|
|
20250228,181800,458620968,789,789,789,789,0
|
|
20250228,181700,458620968,789,789,789,789,0
|
|
20250228,181600,458620968,789,789,789,789,0
|
|
20250228,181500,458620968,789,789,789,789,0
|
|
20250228,181400,458620968,789,789,789,789,0
|
|
20250228,181300,458620968,789,789,789,789,0
|
|
20250228,181200,458620968,789,789,789,789,0
|
|
20250228,181100,458620968,789,789,789,789,6130
|
|
20250228,181000,458620968,789,789,789,789,0
|
|
20250228,180900,458620968,789,789,789,789,0
|
|
20250228,180800,458620968,789,789,789,789,0
|
|
20250228,180700,458620968,789,789,789,789,0
|
|
20250228,180600,458620968,789,789,789,789,0
|
|
20250228,180500,458620968,789,789,789,789,0
|
|
20250228,180400,458620968,789,789,789,789,0
|
|
20250228,180300,458620968,789,789,789,789,0
|
|
20250228,180200,458620968,789,789,789,789,0
|
|
20250228,180100,458620968,789,789,789,789,0
|
|
20250228,180000,458620968,789,789,789,789,0
|
|
20250228,175900,458620968,789,789,789,789,0
|
|
20250228,175800,458620968,789,789,789,789,0
|
|
20250228,175700,458620968,789,789,789,789,0
|
|
20250228,175600,458620968,789,789,789,789,0
|
|
20250228,175500,458620968,789,789,789,789,0
|
|
20250228,175400,458620968,789,789,789,789,0
|
|
20250228,175300,458620968,789,789,789,789,0
|
|
20250228,175200,458620968,789,789,789,789,0
|
|
20250228,175100,458620968,789,789,789,789,0
|
|
20250228,175000,458620968,789,789,789,789,0
|
|
20250228,174900,458620968,789,789,789,789,0
|
|
20250228,174800,458620968,789,789,789,789,0
|
|
20250228,174700,458620968,789,789,789,789,0
|
|
20250228,174600,458620968,789,789,789,789,0
|
|
20250228,174500,458620968,789,789,789,789,0
|
|
20250228,174400,458620968,789,789,789,789,0
|
|
20250228,174300,458620968,789,789,789,789,0
|
|
20250228,174200,458620968,789,789,789,789,0
|
|
20250228,174100,458620968,789,789,789,789,6130
|
|
20250228,174000,458620968,789,789,789,789,0
|
|
20250228,173900,458620968,789,789,789,789,0
|
|
20250228,173800,458620968,789,789,789,789,0
|
|
20250228,173700,458620968,789,789,789,789,0
|
|
20250228,173600,458620968,789,789,789,789,0
|
|
20250228,173500,458620968,789,789,789,789,0
|
|
20250228,173400,458620968,789,789,789,789,0
|
|
20250228,173300,458620968,789,789,789,789,0
|
|
20250228,173200,458620968,789,789,789,789,0
|
|
20250228,173100,458620968,789,789,789,789,0
|
|
20250228,173000,458620968,789,789,789,789,0
|
|
20250228,172900,458620968,789,789,789,789,0
|
|
20250228,172800,458620968,789,789,789,789,0
|
|
20250228,172700,458620968,789,789,789,789,0
|
|
20250228,172600,458620968,789,789,789,789,0
|
|
20250228,172500,458620968,789,789,789,789,0
|
|
20250228,172400,458620968,789,789,789,789,0
|
|
20250228,172300,458620968,789,789,789,789,0
|
|
20250228,172200,458620968,789,789,789,789,0
|
|
20250228,172100,458620968,789,789,789,789,0
|
|
20250228,172000,458620968,789,789,789,789,0
|
|
20250228,171900,458620968,789,789,789,789,0
|
|
20250228,171800,458620968,789,789,789,789,0
|
|
20250228,171700,458620968,789,789,789,789,0
|
|
20250228,171600,458620968,789,789,789,789,0
|
|
20250228,171500,458620968,789,789,789,789,0
|
|
20250228,171400,458620968,789,789,789,789,0
|
|
20250228,171300,458620968,789,789,789,789,0
|
|
20250228,171200,458620968,789,789,789,789,0
|
|
20250228,171100,458620968,789,789,789,789,6130
|
|
20250228,171000,458620968,789,789,789,789,0
|
|
20250228,170900,458620968,789,789,789,789,0
|
|
20250228,170800,458620968,789,789,789,789,0
|
|
20250228,170700,458620968,789,789,789,789,0
|
|
20250228,170600,458620968,789,789,789,789,0
|
|
20250228,170500,458620968,789,789,789,789,0
|
|
20250228,170400,458620968,789,789,789,789,0
|
|
20250228,170300,458620968,789,789,789,789,0
|
|
20250228,170200,458620968,789,789,789,789,0
|
|
20250228,170100,458620968,789,789,789,789,0
|
|
20250228,170000,458620968,789,789,789,789,0
|
|
20250228,165900,458620968,789,789,789,789,0
|
|
20250228,165800,458620968,789,789,789,789,0
|
|
20250228,165700,458620968,789,789,789,789,0
|
|
20250228,165600,458620968,789,789,789,789,0
|
|
20250228,165500,458620968,789,789,789,789,0
|
|
20250228,165400,458620968,789,789,789,789,0
|
|
20250228,165300,458620968,789,789,789,789,0
|
|
20250228,165200,458620968,789,789,789,789,0
|
|
20250228,165100,458620968,789,789,789,789,0
|
|
20250228,165000,458620968,789,789,789,789,0
|
|
20250228,164900,458620968,789,789,789,789,0
|
|
20250228,164800,458620968,789,789,789,789,0
|
|
20250228,164700,458620968,789,789,789,789,0
|
|
20250228,164600,458620968,789,789,789,789,0
|
|
20250228,164500,458620968,789,789,789,789,0
|
|
20250228,164400,458620968,789,789,789,789,0
|
|
20250228,164300,458620968,789,789,789,789,0
|
|
20250228,164200,458620968,789,789,789,789,0
|
|
20250228,164100,458620968,789,789,789,789,6130
|
|
20250228,164000,458620968,789,789,789,789,0
|
|
20250228,163900,458620968,789,789,789,789,0
|
|
20250228,163800,458620968,789,789,789,789,0
|
|
20250228,163700,458620968,789,789,789,789,0
|
|
20250228,163600,458620968,789,789,789,789,0
|
|
20250228,163500,458620968,789,789,789,789,0
|
|
20250228,163400,458620968,789,789,789,789,0
|
|
20250228,163300,458620968,789,789,789,789,0
|
|
20250228,163200,458620968,789,789,789,789,0
|
|
20250228,163100,458620968,789,789,789,789,0
|
|
20250228,163000,458620968,789,789,789,789,0
|
|
20250228,162900,458620968,789,789,789,789,0
|
|
20250228,162800,458620968,789,789,789,789,0
|
|
20250228,162700,458620968,789,789,789,789,0
|
|
20250228,162600,458620968,789,789,789,789,0
|
|
20250228,162500,458620968,789,789,789,789,0
|
|
20250228,162400,458620968,789,789,789,789,0
|
|
20250228,162300,458620968,789,789,789,789,0
|
|
20250228,162200,458620968,789,789,789,789,0
|
|
20250228,162100,458620968,789,789,789,789,0
|
|
20250228,162000,458620968,789,789,789,789,0
|
|
20250228,161900,458620968,789,789,789,789,0
|
|
20250228,161800,458620968,789,789,789,789,0
|
|
20250228,161700,458620968,789,789,789,789,0
|
|
20250228,161600,458620968,789,789,789,789,0
|
|
20250228,161500,458620968,789,789,789,789,0
|
|
20250228,161400,458620968,789,789,789,789,0
|
|
20250228,161300,458620968,789,789,789,789,0
|
|
20250228,161200,458620968,789,789,789,789,0
|
|
20250228,161100,458620968,789,789,789,789,6130
|
|
20250228,161000,458620968,789,789,789,789,0
|
|
20250228,160900,458620968,789,789,789,789,0
|
|
20250228,160800,458620968,789,789,789,789,0
|
|
20250228,160700,458620968,789,789,789,789,0
|
|
20250228,160600,458620968,789,789,789,789,0
|
|
20250228,160500,458620968,789,789,789,789,0
|
|
20250228,160400,458620968,789,789,789,789,0
|
|
20250228,160300,458620968,789,789,789,789,0
|
|
20250228,160200,458620968,789,789,789,789,0
|
|
20250228,160100,458620968,789,789,789,789,0
|
|
20250228,160000,458620968,789,789,789,789,0
|
|
20250228,155900,458620968,789,789,789,789,0
|
|
20250228,155800,458620968,789,789,789,789,0
|
|
20250228,155700,458620968,789,789,789,789,0
|
|
20250228,155600,458620968,789,789,789,789,0
|
|
20250228,155500,458620968,789,789,789,789,0
|
|
20250228,155400,458620968,789,789,789,789,0
|
|
20250228,155300,458620968,789,789,789,789,0
|
|
20250228,155200,458620968,789,789,789,789,0
|
|
20250228,155100,458620968,789,789,789,789,0
|
|
20250228,155000,458620968,789,789,789,789,0
|
|
20250228,154900,458620968,789,789,789,789,0
|
|
20250228,154800,458620968,789,789,789,789,0
|
|
20250228,154700,458620968,789,789,789,789,0
|
|
20250228,154600,458620968,789,789,789,789,0
|
|
20250228,154500,458620968,789,789,789,789,0
|
|
20250228,154400,458620968,789,789,789,789,0
|
|
20250228,154300,458620968,789,789,789,789,0
|
|
20250228,154200,458620968,789,789,789,789,0
|
|
20250228,154100,458620968,789,789,789,789,6130
|
|
20250228,154000,458620968,789,789,789,789,0
|
|
20250228,153900,458620968,789,789,789,789,0
|
|
20250228,153800,458620968,789,789,789,789,0
|
|
20250228,153700,458620968,789,789,789,789,0
|
|
20250228,153600,458620968,789,789,789,789,0
|
|
20250228,153500,458620968,789,789,789,789,0
|
|
20250228,153400,458620968,789,789,789,789,0
|
|
20250228,153300,458620968,789,789,789,789,0
|
|
20250228,153200,458620968,789,789,789,789,0
|
|
20250228,153100,458620968,789,789,789,789,0
|
|
20250228,153000,458620968,789,789,789,789,6130
|
|
20250228,152900,453784398,789,789,789,789,0
|
|
20250228,152800,453784398,789,789,789,789,0
|
|
20250228,152700,453784398,789,789,789,789,0
|
|
20250228,152600,453784398,789,789,789,789,0
|
|
20250228,152500,453784398,789,789,789,789,0
|
|
20250228,152400,453784398,789,789,789,789,0
|
|
20250228,152300,453784398,789,789,789,789,0
|
|
20250228,152200,453784398,789,789,789,789,0
|
|
20250228,152100,453784398,789,789,789,789,0
|
|
20250228,152000,453784398,789,789,789,789,0
|
|
20250228,151900,453784398,789,789,789,789,804
|
|
20250228,151800,453150042,789,789,789,789,1000
|
|
20250228,151700,452361042,788,788,789,788,7305
|
|
20250228,151600,446604696,789,789,789,789,7
|
|
20250228,151500,446599173,789,789,789,789,0
|
|
20250228,151400,446599173,789,789,789,789,200
|
|
20250228,151300,446441373,789,789,789,789,1001
|
|
20250228,151200,445651584,789,789,789,789,32
|
|
20250228,151100,445626336,789,789,789,789,4
|
|
20250228,151000,445623180,789,789,789,789,1
|
|
20250228,150900,445622391,790,789,790,789,641
|
|
20250228,150800,445116006,789,789,789,789,143
|
|
20250228,150700,445003179,789,790,790,789,2224
|
|
20250228,150600,443248345,790,790,790,790,1168
|
|
20250228,150500,442325625,790,790,790,790,38
|
|
20250228,150400,442295605,790,790,790,790,2
|
|
20250228,150300,442294025,789,789,789,789,39
|
|
20250228,150200,442263254,789,790,790,789,1206
|
|
20250228,150100,441311717,789,789,789,789,100
|
|
20250228,150000,441232817,788,789,789,788,1500
|
|
20250228,145900,440050317,789,789,789,789,418
|
|
20250228,145800,439720515,790,789,790,789,611
|
|
20250228,145700,439238115,790,790,790,790,0
|
|
20250228,145600,439238115,790,789,790,788,3002
|
|
20250228,145500,436869815,790,790,790,790,0
|
|
20250228,145400,436869815,790,789,790,789,101
|
|
20250228,145300,436790125,789,790,790,789,6476
|
|
20250228,145200,431680085,791,791,791,791,100
|
|
20250228,145100,431600985,791,790,791,790,20
|
|
20250228,145000,431585172,792,792,792,792,0
|
|
20250228,144900,431585172,792,790,792,790,1727
|
|
20250228,144800,430218352,789,790,790,789,1415
|
|
20250228,144700,429101502,790,790,790,790,30
|
|
20250228,144600,429077802,790,789,790,789,945
|
|
20250228,144500,428332097,789,789,789,789,0
|
|
20250228,144400,428332097,789,789,789,789,2000
|
|
20250228,144300,426754097,790,790,790,790,500
|
|
20250228,144200,426359097,790,790,790,790,0
|
|
20250228,144100,426359097,790,790,790,790,0
|
|
20250228,144000,426359097,790,790,790,790,0
|
|
20250228,143900,426359097,790,790,790,790,10
|
|
20250228,143800,426351197,790,790,790,790,100
|
|
20250228,143700,426272197,789,789,789,789,0
|
|
20250228,143600,426272197,789,790,790,789,4030
|
|
20250228,143500,423092497,792,792,792,792,0
|
|
20250228,143400,423092497,792,792,792,792,290
|
|
20250228,143300,422862817,792,792,792,792,972
|
|
20250228,143200,422092993,792,792,792,792,0
|
|
20250228,143100,422092993,792,790,792,790,520
|
|
20250228,143000,421681193,790,790,790,790,0
|
|
20250228,142900,421681193,790,790,790,790,21
|
|
20250228,142800,421664603,791,791,791,791,5000
|
|
20250228,142700,417709603,791,791,791,791,275
|
|
20250228,142600,417492078,791,791,791,791,30
|
|
20250228,142500,417468348,789,789,789,789,0
|
|
20250228,142400,417468348,789,789,789,789,1424
|
|
20250228,142300,416344812,789,789,789,789,500
|
|
20250228,142200,415950312,790,790,790,790,201
|
|
20250228,142100,415791522,790,790,790,789,6006
|
|
20250228,142000,411052380,790,790,790,790,50
|
|
20250228,141900,411012880,789,789,789,789,74
|
|
20250228,141800,410954494,789,789,789,789,93
|
|
20250228,141700,410881117,789,789,789,789,0
|
|
20250228,141600,410881117,789,790,790,789,1560
|
|
20250228,141500,409650044,792,792,792,792,0
|
|
20250228,141400,409650044,792,792,792,792,0
|
|
20250228,141300,409650044,792,792,792,792,0
|
|
20250228,141200,409650044,792,792,792,792,0
|
|
20250228,141100,409650044,792,792,792,792,3
|
|
20250228,141000,409647668,792,791,792,791,7000
|
|
20250228,140900,404103789,791,791,791,791,100
|
|
20250228,140800,404024689,791,791,791,791,0
|
|
20250228,140700,404024689,791,791,791,791,200
|
|
20250228,140600,403866489,791,791,791,791,0
|
|
20250228,140500,403866489,791,791,791,791,90
|
|
20250228,140400,403795299,789,789,789,789,125
|
|
20250228,140300,403696674,789,789,789,789,0
|
|
20250228,140200,403696674,789,789,789,789,1001
|
|
20250228,140100,402906885,788,788,788,788,0
|
|
20250228,140000,402906885,788,789,789,788,10930
|
|
20250228,135900,394285207,792,792,792,792,0
|
|
20250228,135800,394285207,792,792,792,792,0
|
|
20250228,135700,394285207,792,792,792,792,10
|
|
20250228,135600,394277287,792,792,792,792,0
|
|
20250228,135500,394277287,792,792,792,792,0
|
|
20250228,135400,394277287,792,792,792,792,2
|
|
20250228,135300,394275703,790,789,790,789,6437
|
|
20250228,135200,389196840,790,790,790,790,432
|
|
20250228,135100,388855560,790,790,790,790,0
|
|
20250228,135000,388855560,790,790,790,790,100
|
|
20250228,134900,388776560,790,790,790,790,2300
|
|
20250228,134800,386959560,790,790,790,790,1600
|
|
20250228,134700,385695560,791,791,791,791,0
|
|
20250228,134600,385695560,791,791,791,791,0
|
|
20250228,134500,385695560,791,791,791,791,1000
|
|
20250228,134400,384904560,791,791,791,791,31
|
|
20250228,134300,384880039,791,791,791,791,10
|
|
20250228,134200,384872129,792,792,792,792,0
|
|
20250228,134100,384872129,792,792,792,792,0
|
|
20250228,134000,384872129,792,792,792,792,2089
|
|
20250228,133900,383217641,790,790,790,790,260
|
|
20250228,133800,383012241,791,791,791,791,699
|
|
20250228,133700,382459332,792,792,792,792,50
|
|
20250228,133600,382419732,792,792,792,792,0
|
|
20250228,133500,382419732,792,792,792,792,0
|
|
20250228,133400,382419732,792,792,792,792,0
|
|
20250228,133300,382419732,792,792,792,792,0
|
|
20250228,133200,382419732,792,792,792,792,0
|
|
20250228,133100,382419732,792,792,792,792,5
|
|
20250228,133000,382415772,790,790,790,790,700
|
|
20250228,132900,381862772,791,791,791,791,0
|
|
20250228,132800,381862772,791,791,791,791,100
|
|
20250228,132700,381783672,792,792,792,790,716
|
|
20250228,132600,381216990,792,792,792,792,0
|
|
20250228,132500,381216990,792,792,792,792,300
|
|
20250228,132400,380979390,792,790,792,790,1140
|
|
20250228,132300,380078510,792,792,792,792,32
|
|
20250228,132200,380053166,790,790,790,790,50
|
|
20250228,132100,380013666,790,792,792,790,344
|
|
20250228,132000,379741644,790,790,790,790,941
|
|
20250228,131900,378998254,790,790,790,790,0
|
|
20250228,131800,378998254,790,790,790,790,0
|
|
20250228,131700,378998254,790,790,790,790,0
|
|
20250228,131600,378998254,790,790,790,790,0
|
|
20250228,131500,378998254,790,790,790,790,0
|
|
20250228,131400,378998254,790,790,790,790,2765
|
|
20250228,131300,376813904,790,790,790,790,5
|
|
20250228,131200,376809954,790,790,790,790,10
|
|
20250228,131100,376802054,790,790,790,790,7
|
|
20250228,131000,376796524,790,790,790,790,305
|
|
20250228,130900,376555574,790,790,790,790,18
|
|
20250228,130800,376541354,790,790,790,790,217
|
|
20250228,130700,376369924,790,792,792,790,3867
|
|
20250228,130600,373314645,791,791,791,791,905
|
|
20250228,130500,372598790,791,791,791,791,704
|
|
20250228,130400,372041926,792,792,792,792,100
|
|
20250228,130300,371962726,792,792,792,792,30
|
|
20250228,130200,371938966,793,792,793,792,36
|
|
20250228,130100,371910423,791,792,792,791,240
|
|
20250228,130000,371720503,792,792,792,792,359
|
|
20250228,125900,371436175,790,790,790,790,0
|
|
20250228,125800,371436175,790,790,790,790,0
|
|
20250228,125700,371436175,790,790,790,790,1000
|
|
20250228,125600,370646175,789,789,789,789,0
|
|
20250228,125500,370646175,789,790,790,789,1174
|
|
20250228,125400,369719389,789,789,789,789,200
|
|
20250228,125300,369561589,790,790,790,790,128
|
|
20250228,125200,369460469,790,790,790,790,105
|
|
20250228,125100,369377519,790,790,790,790,239
|
|
20250228,125000,369188709,790,790,790,790,11
|
|
20250228,124900,369180019,790,790,790,790,0
|
|
20250228,124800,369180019,790,790,790,790,15
|
|
20250228,124700,369168169,790,790,790,790,550
|
|
20250228,124600,368733669,790,790,790,790,0
|
|
20250228,124500,368733669,790,790,790,790,0
|
|
20250228,124400,368733669,790,790,790,790,0
|
|
20250228,124300,368733669,790,792,792,790,755
|
|
20250228,124200,368137205,792,792,792,792,13
|
|
20250228,124100,368126909,792,792,792,792,31
|
|
20250228,124000,368102357,792,792,792,792,0
|
|
20250228,123900,368102357,792,792,792,792,275
|
|
20250228,123800,367884557,793,793,793,793,0
|
|
20250228,123700,367884557,793,790,793,790,254
|
|
20250228,123600,367683747,793,793,793,793,0
|
|
20250228,123500,367683747,793,793,793,793,1
|
|
20250228,123400,367682954,790,790,790,790,134
|
|
20250228,123300,367577094,793,793,793,793,0
|
|
20250228,123200,367577094,793,793,793,789,204
|
|
20250228,123100,367415698,793,793,793,793,12
|
|
20250228,123000,367406182,793,793,793,793,0
|
|
20250228,122900,367406182,793,793,793,793,1
|
|
20250228,122800,367405389,789,790,790,789,3714
|
|
20250228,122700,364474963,789,792,792,789,570
|
|
20250228,122600,364024966,790,790,790,790,0
|
|
20250228,122500,364024966,790,790,790,790,7
|
|
20250228,122400,364019436,790,790,790,790,90
|
|
20250228,122300,363948336,790,789,790,789,2966
|
|
20250228,122200,361608159,789,789,789,789,100
|
|
20250228,122100,361529259,789,790,790,789,31
|
|
20250228,122000,361504799,790,790,790,790,32
|
|
20250228,121900,361479519,790,790,790,790,0
|
|
20250228,121800,361479519,790,790,790,790,0
|
|
20250228,121700,361479519,790,790,790,790,1031
|
|
20250228,121600,360665029,790,790,790,790,0
|
|
20250228,121500,360665029,790,790,790,790,20
|
|
20250228,121400,360649229,789,790,790,789,381
|
|
20250228,121300,360348275,789,789,789,789,0
|
|
20250228,121200,360348275,789,789,789,789,0
|
|
20250228,121100,360348275,789,789,789,789,0
|
|
20250228,121000,360348275,789,789,789,789,0
|
|
20250228,120900,360348275,789,789,789,789,6773
|
|
20250228,120800,355004378,789,789,789,789,0
|
|
20250228,120700,355004378,789,790,790,789,3399
|
|
20250228,120600,352321065,790,790,790,790,4012
|
|
20250228,120500,349151585,790,790,790,790,0
|
|
20250228,120400,349151585,790,790,790,790,0
|
|
20250228,120300,349151585,790,790,790,790,0
|
|
20250228,120200,349151585,790,791,792,790,1100
|
|
20250228,120100,348281223,791,791,791,791,0
|
|
20250228,120000,348281223,791,791,791,791,0
|
|
20250228,115900,348281223,791,791,791,791,31
|
|
20250228,115800,348256702,790,791,791,790,396
|
|
20250228,115700,347943762,791,791,791,791,1693
|
|
20250228,115600,346604599,792,792,792,792,0
|
|
20250228,115500,346604599,792,792,792,792,500
|
|
20250228,115400,346208599,792,792,792,792,4
|
|
20250228,115300,346205431,791,791,791,791,0
|
|
20250228,115200,346205431,791,791,791,791,517
|
|
20250228,115100,345796484,791,792,792,791,1297
|
|
20250228,115000,344769700,792,792,792,792,0
|
|
20250228,114900,344769700,792,792,792,792,2001
|
|
20250228,114800,343184908,791,792,792,791,3482
|
|
20250228,114700,340427165,794,794,794,794,0
|
|
20250228,114600,340427165,794,794,794,794,60
|
|
20250228,114500,340379525,792,792,792,792,500
|
|
20250228,114400,339983525,792,792,792,792,0
|
|
20250228,114300,339983525,792,792,792,792,0
|
|
20250228,114200,339983525,792,792,792,792,1090
|
|
20250228,114100,339120245,794,794,794,794,0
|
|
20250228,114000,339120245,794,794,794,794,483
|
|
20250228,113900,338736743,795,795,795,795,0
|
|
20250228,113800,338736743,795,793,795,793,220
|
|
20250228,113700,338562253,793,793,793,793,563
|
|
20250228,113600,338115794,792,791,792,791,1447
|
|
20250228,113500,336970275,791,791,791,791,3263
|
|
20250228,113400,334389242,791,791,791,791,900
|
|
20250228,113300,333677342,791,791,791,791,200
|
|
20250228,113200,333519142,791,791,791,791,450
|
|
20250228,113100,333163192,791,791,791,791,0
|
|
20250228,113000,333163192,791,791,791,791,1
|
|
20250228,112900,333162401,791,790,791,790,5003
|
|
20250228,112800,329210028,790,790,790,790,639
|
|
20250228,112700,328705218,790,790,790,790,21
|
|
20250228,112600,328688628,790,790,790,790,3
|
|
20250228,112500,328686258,790,789,790,789,2253
|
|
20250228,112400,326908388,789,789,789,789,904
|
|
20250228,112300,326195132,789,790,790,789,1535
|
|
20250228,112200,324983017,790,790,790,790,0
|
|
20250228,112100,324983017,790,790,790,790,1
|
|
20250228,112000,324982227,789,789,789,789,6819
|
|
20250228,111900,319602036,789,789,789,789,17
|
|
20250228,111800,319588623,789,789,789,789,4758
|
|
20250228,111700,315834561,789,788,789,788,1301
|
|
20250228,111600,314808623,789,790,790,789,13826
|
|
20250228,111500,303899199,790,791,792,790,60413
|
|
20250228,111400,256158558,792,792,792,792,3439
|
|
20250228,111300,253434870,793,793,793,793,60
|
|
20250228,111200,253387290,795,795,795,795,22
|
|
20250228,111100,253369800,792,792,792,792,200
|
|
20250228,111000,253211400,792,795,795,792,8018
|
|
20250228,110900,246861090,792,795,795,792,3051
|
|
20250228,110800,244444429,793,793,793,793,215
|
|
20250228,110700,244273934,793,794,794,793,1769
|
|
20250228,110600,242871108,795,794,795,794,1008
|
|
20250228,110500,242070752,794,794,794,794,1021
|
|
20250228,110400,241260078,794,793,794,793,240
|
|
20250228,110300,241069757,793,793,793,793,1034
|
|
20250228,110200,240249795,793,795,795,793,4088
|
|
20250228,110100,237006776,796,796,796,796,0
|
|
20250228,110000,237006776,796,796,796,796,780
|
|
20250228,105900,236385896,796,795,796,794,1875
|
|
20250228,105800,234894366,796,796,796,796,1
|
|
20250228,105700,234893570,796,796,796,796,0
|
|
20250228,105600,234893570,796,797,797,796,5001
|
|
20250228,105500,230912773,797,797,797,797,50
|
|
20250228,105400,230872923,797,797,797,795,131
|
|
20250228,105300,230768716,797,793,797,793,1704
|
|
20250228,105200,229414950,795,793,795,793,1050
|
|
20250228,105100,228582200,795,795,795,795,368
|
|
20250228,105000,228289640,797,797,797,797,53
|
|
20250228,104900,228247399,797,797,797,797,100
|
|
20250228,104800,228167699,797,797,797,797,11
|
|
20250228,104700,228158932,797,795,797,795,181
|
|
20250228,104600,228015035,797,797,797,797,0
|
|
20250228,104500,228015035,797,796,797,796,5001
|
|
20250228,104400,224034238,796,796,796,796,0
|
|
20250228,104300,224034238,796,796,796,796,69
|
|
20250228,104200,223979314,796,793,796,793,2
|
|
20250228,104100,223977725,796,796,796,796,203
|
|
20250228,104000,223816137,796,796,796,796,10
|
|
20250228,103900,223808177,796,796,796,796,100
|
|
20250228,103800,223728577,796,796,796,796,5
|
|
20250228,103700,223724597,796,794,796,792,12379
|
|
20250228,103600,213907707,797,795,797,795,506
|
|
20250228,103500,213505143,795,795,795,795,3
|
|
20250228,103400,213502758,795,795,795,793,954
|
|
20250228,103300,212744528,795,794,795,793,14195
|
|
20250228,103200,201487183,795,795,795,795,205
|
|
20250228,103100,201324208,795,795,795,794,394
|
|
20250228,103000,201011328,795,794,795,793,902
|
|
20250228,102900,200295536,795,795,795,793,2847
|
|
20250228,102800,198036155,794,795,797,794,12659
|
|
20250228,102700,187976248,798,795,798,795,4269
|
|
20250228,102600,184582287,799,797,799,796,10745
|
|
20250228,102500,176029260,799,796,799,796,501
|
|
20250228,102400,175630461,799,797,799,796,3418
|
|
20250228,102300,172908251,799,799,799,799,366
|
|
20250228,102200,172615817,799,797,799,796,301
|
|
20250228,102100,172376026,797,798,798,797,130
|
|
20250228,102000,172272316,797,797,797,797,1
|
|
20250228,101900,172271519,797,797,799,797,7782
|
|
20250228,101800,166069263,797,797,797,797,15437
|
|
20250228,101700,153765974,799,798,799,798,305
|
|
20250228,101600,153522583,800,800,800,797,2763
|
|
20250228,101500,151320436,798,798,798,798,10041
|
|
20250228,101400,143307718,800,798,800,798,16
|
|
20250228,101300,143294948,798,798,798,798,0
|
|
20250228,101200,143294948,798,798,798,798,79
|
|
20250228,101100,143231906,798,798,798,798,5532
|
|
20250228,101000,138817370,798,799,799,798,6
|
|
20250228,100900,138812577,799,799,801,799,711
|
|
20250228,100800,138244466,801,801,801,799,32
|
|
20250228,100700,138218874,801,799,801,799,63
|
|
20250228,100600,138168511,801,799,801,798,1805
|
|
20250228,100500,136726799,801,799,801,799,122
|
|
20250228,100400,136629299,801,801,801,801,94
|
|
20250228,100300,136554005,801,801,801,800,18
|
|
20250228,100200,136539597,801,801,801,801,0
|
|
20250228,100100,136539597,801,798,801,798,757
|
|
20250228,100000,135934903,800,800,800,800,0
|
|
20250228,095900,135934903,800,798,800,798,39
|
|
20250228,095800,135903779,800,800,800,798,14138
|
|
20250228,095700,124621649,798,799,799,798,26536
|
|
20250228,095600,103435232,799,800,800,799,2540
|
|
20250228,095500,101403748,800,800,802,800,5127
|
|
20250228,095400,97301130,800,800,800,800,179
|
|
20250228,095300,97157930,801,801,801,801,30
|
|
20250228,095200,97133900,801,801,801,801,200
|
|
20250228,095100,96973700,802,799,802,799,2256
|
|
20250228,095000,95168101,800,799,800,799,2001
|
|
20250228,094900,93569301,801,799,801,799,3301
|
|
20250228,094800,90930800,800,800,800,800,29
|
|
20250228,094700,90907600,800,800,800,799,798
|
|
20250228,094600,90269534,802,802,802,798,10002
|
|
20250228,094500,82287121,799,802,802,799,20994
|
|
20250228,094400,65509516,802,802,802,802,10
|
|
20250228,094300,65501496,802,802,802,802,10
|
|
20250228,094200,65493476,802,802,802,802,0
|
|
20250228,094100,65493476,802,802,802,802,0
|
|
20250228,094000,65493476,802,802,802,802,1
|
|
20250228,093900,65492674,800,801,801,800,2154
|
|
20250228,093800,63768974,801,802,802,801,1562
|
|
20250228,093700,62517279,802,801,802,801,21
|
|
20250228,093600,62500438,802,801,802,801,111
|
|
20250228,093500,62411506,802,800,802,800,457
|
|
20250228,093400,62045692,802,802,802,800,48
|
|
20250228,093300,62007252,800,802,802,800,113
|
|
20250228,093200,61916826,802,802,802,802,1
|
|
20250228,093100,61916024,802,802,802,802,0
|
|
20250228,093000,61916024,802,802,802,802,29
|
|
20250228,092900,61892766,799,800,800,799,6274
|
|
20250228,092800,56873786,800,799,800,799,506
|
|
20250228,092700,56469486,799,800,800,799,1049
|
|
20250228,092600,55631285,800,800,800,800,0
|
|
20250228,092500,55631285,800,800,800,800,7757
|
|
20250228,092400,49425685,801,802,802,800,2992
|
|
20250228,092300,47028331,802,802,802,801,1828
|
|
20250228,092200,45564088,801,801,801,801,200
|
|
20250228,092100,45403888,802,801,802,801,100
|
|
20250228,092000,45323689,801,803,803,801,149
|
|
20250228,091900,45204218,800,800,800,800,17
|
|
20250228,091800,45190618,800,800,800,800,0
|
|
20250228,091700,45190618,800,800,800,800,2
|
|
20250228,091600,45189018,804,801,804,801,536
|
|
20250228,091500,44759649,807,807,807,807,0
|
|
20250228,091400,44759649,807,806,807,806,867
|
|
20250228,091300,44060290,805,804,805,803,1636
|
|
20250228,091200,42745036,803,802,803,800,3529
|
|
20250228,091100,39921384,803,803,803,800,3450
|
|
20250228,091000,37158294,804,804,804,804,1000
|
|
20250228,090900,36354294,802,804,807,802,1317
|
|
20250228,090800,35297731,803,803,803,803,0
|
|
20250228,090700,35297731,803,810,810,803,3647
|
|
20250228,090600,32359622,810,807,810,807,3993
|
|
20250228,090500,29129075,807,806,808,802,1264
|
|
20250228,090400,28109343,806,804,806,804,3204
|
|
20250228,090300,25529218,800,799,800,799,5353
|
|
20250228,090200,21249164,798,799,799,798,4259
|
|
20250228,090100,17849977,799,804,804,799,14498
|
|
20250228,090000,6253407,801,801,801,801,7807
|