652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,194900,224800407,1432,1432,1432,1432,1486
|
|
20250228,194800,224800407,1432,1432,1432,1432,0
|
|
20250228,194700,224800407,1432,1432,1432,1432,0
|
|
20250228,194600,224800407,1432,1432,1432,1432,0
|
|
20250228,194500,224800407,1432,1432,1432,1432,0
|
|
20250228,194400,224800407,1432,1432,1432,1432,0
|
|
20250228,194300,224800407,1432,1432,1432,1432,0
|
|
20250228,194200,224800407,1432,1432,1432,1432,0
|
|
20250228,194100,224800407,1432,1432,1432,1432,0
|
|
20250228,194000,224800407,1432,1432,1432,1432,0
|
|
20250228,193900,224800407,1432,1432,1432,1432,0
|
|
20250228,193800,224800407,1432,1432,1432,1432,0
|
|
20250228,193700,224800407,1432,1432,1432,1432,0
|
|
20250228,193600,224800407,1432,1432,1432,1432,0
|
|
20250228,193500,224800407,1432,1432,1432,1432,0
|
|
20250228,193400,224800407,1432,1432,1432,1432,0
|
|
20250228,193300,224800407,1432,1432,1432,1432,0
|
|
20250228,193200,224800407,1432,1432,1432,1432,0
|
|
20250228,193100,224800407,1432,1432,1432,1432,0
|
|
20250228,193000,224800407,1432,1432,1432,1432,0
|
|
20250228,192900,224800407,1432,1432,1432,1432,0
|
|
20250228,192800,224800407,1432,1432,1432,1432,0
|
|
20250228,192700,224800407,1432,1432,1432,1432,0
|
|
20250228,192600,224800407,1432,1432,1432,1432,0
|
|
20250228,192500,224800407,1432,1432,1432,1432,0
|
|
20250228,192400,224800407,1432,1432,1432,1432,0
|
|
20250228,192300,224800407,1432,1432,1432,1432,0
|
|
20250228,192200,224800407,1432,1432,1432,1432,0
|
|
20250228,192100,224800407,1432,1432,1432,1432,0
|
|
20250228,192000,224800407,1432,1432,1432,1432,0
|
|
20250228,191900,224800407,1432,1432,1432,1432,1486
|
|
20250228,191800,224800407,1432,1432,1432,1432,0
|
|
20250228,191700,224800407,1432,1432,1432,1432,0
|
|
20250228,191600,224800407,1432,1432,1432,1432,0
|
|
20250228,191500,224800407,1432,1432,1432,1432,0
|
|
20250228,191400,224800407,1432,1432,1432,1432,0
|
|
20250228,191300,224800407,1432,1432,1432,1432,0
|
|
20250228,191200,224800407,1432,1432,1432,1432,0
|
|
20250228,191100,224800407,1432,1432,1432,1432,0
|
|
20250228,191000,224800407,1432,1432,1432,1432,0
|
|
20250228,190900,224800407,1432,1432,1432,1432,0
|
|
20250228,190800,224800407,1432,1432,1432,1432,0
|
|
20250228,190700,224800407,1432,1432,1432,1432,0
|
|
20250228,190600,224800407,1432,1432,1432,1432,0
|
|
20250228,190500,224800407,1432,1432,1432,1432,0
|
|
20250228,190400,224800407,1432,1432,1432,1432,0
|
|
20250228,190300,224800407,1432,1432,1432,1432,0
|
|
20250228,190200,224800407,1432,1432,1432,1432,0
|
|
20250228,190100,224800407,1432,1432,1432,1432,0
|
|
20250228,190000,224800407,1432,1432,1432,1432,0
|
|
20250228,185900,224800407,1432,1432,1432,1432,0
|
|
20250228,185800,224800407,1432,1432,1432,1432,0
|
|
20250228,185700,224800407,1432,1432,1432,1432,0
|
|
20250228,185600,224800407,1432,1432,1432,1432,0
|
|
20250228,185500,224800407,1432,1432,1432,1432,0
|
|
20250228,185400,224800407,1432,1432,1432,1432,0
|
|
20250228,185300,224800407,1432,1432,1432,1432,0
|
|
20250228,185200,224800407,1432,1432,1432,1432,0
|
|
20250228,185100,224800407,1432,1432,1432,1432,0
|
|
20250228,185000,224800407,1432,1432,1432,1432,0
|
|
20250228,184900,224800407,1432,1432,1432,1432,1486
|
|
20250228,184800,224800407,1432,1432,1432,1432,0
|
|
20250228,184700,224800407,1432,1432,1432,1432,0
|
|
20250228,184600,224800407,1432,1432,1432,1432,0
|
|
20250228,184500,224800407,1432,1432,1432,1432,0
|
|
20250228,184400,224800407,1432,1432,1432,1432,0
|
|
20250228,184300,224800407,1432,1432,1432,1432,0
|
|
20250228,184200,224800407,1432,1432,1432,1432,0
|
|
20250228,184100,224800407,1432,1432,1432,1432,0
|
|
20250228,184000,224800407,1432,1432,1432,1432,0
|
|
20250228,183900,224800407,1432,1432,1432,1432,0
|
|
20250228,183800,224800407,1432,1432,1432,1432,0
|
|
20250228,183700,224800407,1432,1432,1432,1432,0
|
|
20250228,183600,224800407,1432,1432,1432,1432,0
|
|
20250228,183500,224800407,1432,1432,1432,1432,0
|
|
20250228,183400,224800407,1432,1432,1432,1432,0
|
|
20250228,183300,224800407,1432,1432,1432,1432,0
|
|
20250228,183200,224800407,1432,1432,1432,1432,0
|
|
20250228,183100,224800407,1432,1432,1432,1432,0
|
|
20250228,183000,224800407,1432,1432,1432,1432,0
|
|
20250228,182900,224800407,1432,1432,1432,1432,0
|
|
20250228,182800,224800407,1432,1432,1432,1432,0
|
|
20250228,182700,224800407,1432,1432,1432,1432,0
|
|
20250228,182600,224800407,1432,1432,1432,1432,0
|
|
20250228,182500,224800407,1432,1432,1432,1432,0
|
|
20250228,182400,224800407,1432,1432,1432,1432,0
|
|
20250228,182300,224800407,1432,1432,1432,1432,0
|
|
20250228,182200,224800407,1432,1432,1432,1432,0
|
|
20250228,182100,224800407,1432,1432,1432,1432,0
|
|
20250228,182000,224800407,1432,1432,1432,1432,0
|
|
20250228,181900,224800407,1432,1432,1432,1432,1486
|
|
20250228,181800,224800407,1432,1432,1432,1432,0
|
|
20250228,181700,224800407,1432,1432,1432,1432,0
|
|
20250228,181600,224800407,1432,1432,1432,1432,0
|
|
20250228,181500,224800407,1432,1432,1432,1432,0
|
|
20250228,181400,224800407,1432,1432,1432,1432,0
|
|
20250228,181300,224800407,1432,1432,1432,1432,0
|
|
20250228,181200,224800407,1432,1432,1432,1432,0
|
|
20250228,181100,224800407,1432,1432,1432,1432,0
|
|
20250228,181000,224800407,1432,1432,1432,1432,0
|
|
20250228,180900,224800407,1432,1432,1432,1432,0
|
|
20250228,180800,224800407,1432,1432,1432,1432,0
|
|
20250228,180700,224800407,1432,1432,1432,1432,0
|
|
20250228,180600,224800407,1432,1432,1432,1432,0
|
|
20250228,180500,224800407,1432,1432,1432,1432,0
|
|
20250228,180400,224800407,1432,1432,1432,1432,0
|
|
20250228,180300,224800407,1432,1432,1432,1432,0
|
|
20250228,180200,224800407,1432,1432,1432,1432,0
|
|
20250228,180100,224800407,1432,1432,1432,1432,0
|
|
20250228,180000,224800407,1432,1432,1432,1432,0
|
|
20250228,175900,224800407,1432,1432,1432,1432,0
|
|
20250228,175800,224800407,1432,1432,1432,1432,0
|
|
20250228,175700,224800407,1432,1432,1432,1432,0
|
|
20250228,175600,224800407,1432,1432,1432,1432,0
|
|
20250228,175500,224800407,1432,1432,1432,1432,0
|
|
20250228,175400,224800407,1432,1432,1432,1432,0
|
|
20250228,175300,224800407,1432,1432,1432,1432,0
|
|
20250228,175200,224800407,1432,1432,1432,1432,0
|
|
20250228,175100,224800407,1432,1432,1432,1432,0
|
|
20250228,175000,224800407,1432,1432,1432,1432,0
|
|
20250228,174900,224800407,1432,1432,1432,1432,1486
|
|
20250228,174800,224800407,1432,1432,1432,1432,0
|
|
20250228,174700,224800407,1432,1432,1432,1432,0
|
|
20250228,174600,224800407,1432,1432,1432,1432,0
|
|
20250228,174500,224800407,1432,1432,1432,1432,0
|
|
20250228,174400,224800407,1432,1432,1432,1432,0
|
|
20250228,174300,224800407,1432,1432,1432,1432,0
|
|
20250228,174200,224800407,1432,1432,1432,1432,0
|
|
20250228,174100,224800407,1432,1432,1432,1432,0
|
|
20250228,174000,224800407,1432,1432,1432,1432,0
|
|
20250228,173900,224800407,1432,1432,1432,1432,0
|
|
20250228,173800,224800407,1432,1432,1432,1432,0
|
|
20250228,173700,224800407,1432,1432,1432,1432,0
|
|
20250228,173600,224800407,1432,1432,1432,1432,0
|
|
20250228,173500,224800407,1432,1432,1432,1432,0
|
|
20250228,173400,224800407,1432,1432,1432,1432,0
|
|
20250228,173300,224800407,1432,1432,1432,1432,0
|
|
20250228,173200,224800407,1432,1432,1432,1432,0
|
|
20250228,173100,224800407,1432,1432,1432,1432,0
|
|
20250228,173000,224800407,1432,1432,1432,1432,0
|
|
20250228,172900,224800407,1432,1432,1432,1432,0
|
|
20250228,172800,224800407,1432,1432,1432,1432,0
|
|
20250228,172700,224800407,1432,1432,1432,1432,0
|
|
20250228,172600,224800407,1432,1432,1432,1432,0
|
|
20250228,172500,224800407,1432,1432,1432,1432,0
|
|
20250228,172400,224800407,1432,1432,1432,1432,0
|
|
20250228,172300,224800407,1432,1432,1432,1432,0
|
|
20250228,172200,224800407,1432,1432,1432,1432,0
|
|
20250228,172100,224800407,1432,1432,1432,1432,0
|
|
20250228,172000,224800407,1432,1432,1432,1432,0
|
|
20250228,171900,224800407,1432,1432,1432,1432,1486
|
|
20250228,171800,224800407,1432,1432,1432,1432,0
|
|
20250228,171700,224800407,1432,1432,1432,1432,0
|
|
20250228,171600,224800407,1432,1432,1432,1432,0
|
|
20250228,171500,224800407,1432,1432,1432,1432,0
|
|
20250228,171400,224800407,1432,1432,1432,1432,0
|
|
20250228,171300,224800407,1432,1432,1432,1432,0
|
|
20250228,171200,224800407,1432,1432,1432,1432,0
|
|
20250228,171100,224800407,1432,1432,1432,1432,0
|
|
20250228,171000,224800407,1432,1432,1432,1432,0
|
|
20250228,170900,224800407,1432,1432,1432,1432,0
|
|
20250228,170800,224800407,1432,1432,1432,1432,0
|
|
20250228,170700,224800407,1432,1432,1432,1432,0
|
|
20250228,170600,224800407,1432,1432,1432,1432,0
|
|
20250228,170500,224800407,1432,1432,1432,1432,0
|
|
20250228,170400,224800407,1432,1432,1432,1432,0
|
|
20250228,170300,224800407,1432,1432,1432,1432,0
|
|
20250228,170200,224800407,1432,1432,1432,1432,0
|
|
20250228,170100,224800407,1432,1432,1432,1432,0
|
|
20250228,170000,224800407,1432,1432,1432,1432,0
|
|
20250228,165900,224800407,1432,1432,1432,1432,0
|
|
20250228,165800,224800407,1432,1432,1432,1432,0
|
|
20250228,165700,224800407,1432,1432,1432,1432,0
|
|
20250228,165600,224800407,1432,1432,1432,1432,0
|
|
20250228,165500,224800407,1432,1432,1432,1432,0
|
|
20250228,165400,224800407,1432,1432,1432,1432,0
|
|
20250228,165300,224800407,1432,1432,1432,1432,0
|
|
20250228,165200,224800407,1432,1432,1432,1432,0
|
|
20250228,165100,224800407,1432,1432,1432,1432,0
|
|
20250228,165000,224800407,1432,1432,1432,1432,0
|
|
20250228,164900,224800407,1432,1432,1432,1432,1486
|
|
20250228,164800,224800407,1432,1432,1432,1432,0
|
|
20250228,164700,224800407,1432,1432,1432,1432,0
|
|
20250228,164600,224800407,1432,1432,1432,1432,0
|
|
20250228,164500,224800407,1432,1432,1432,1432,0
|
|
20250228,164400,224800407,1432,1432,1432,1432,0
|
|
20250228,164300,224800407,1432,1432,1432,1432,0
|
|
20250228,164200,224800407,1432,1432,1432,1432,0
|
|
20250228,164100,224800407,1432,1432,1432,1432,0
|
|
20250228,164000,224800407,1432,1432,1432,1432,0
|
|
20250228,163900,224800407,1432,1432,1432,1432,0
|
|
20250228,163800,224800407,1432,1432,1432,1432,0
|
|
20250228,163700,224800407,1432,1432,1432,1432,0
|
|
20250228,163600,224800407,1432,1432,1432,1432,0
|
|
20250228,163500,224800407,1432,1432,1432,1432,0
|
|
20250228,163400,224800407,1432,1432,1432,1432,0
|
|
20250228,163300,224800407,1432,1432,1432,1432,0
|
|
20250228,163200,224800407,1432,1432,1432,1432,0
|
|
20250228,163100,224800407,1432,1432,1432,1432,0
|
|
20250228,163000,224800407,1432,1432,1432,1432,0
|
|
20250228,162900,224800407,1432,1432,1432,1432,0
|
|
20250228,162800,224800407,1432,1432,1432,1432,0
|
|
20250228,162700,224800407,1432,1432,1432,1432,0
|
|
20250228,162600,224800407,1432,1432,1432,1432,0
|
|
20250228,162500,224800407,1432,1432,1432,1432,0
|
|
20250228,162400,224800407,1432,1432,1432,1432,0
|
|
20250228,162300,224800407,1432,1432,1432,1432,0
|
|
20250228,162200,224800407,1432,1432,1432,1432,0
|
|
20250228,162100,224800407,1432,1432,1432,1432,0
|
|
20250228,162000,224800407,1432,1432,1432,1432,0
|
|
20250228,161900,224800407,1432,1432,1432,1432,1486
|
|
20250228,161800,224800407,1432,1432,1432,1432,0
|
|
20250228,161700,224800407,1432,1432,1432,1432,0
|
|
20250228,161600,224800407,1432,1432,1432,1432,0
|
|
20250228,161500,224800407,1432,1432,1432,1432,0
|
|
20250228,161400,224800407,1432,1432,1432,1432,0
|
|
20250228,161300,224800407,1432,1432,1432,1432,0
|
|
20250228,161200,224800407,1432,1432,1432,1432,0
|
|
20250228,161100,224800407,1432,1432,1432,1432,0
|
|
20250228,161000,224800407,1432,1432,1432,1432,0
|
|
20250228,160900,224800407,1432,1432,1432,1432,0
|
|
20250228,160800,224800407,1432,1432,1432,1432,0
|
|
20250228,160700,224800407,1432,1432,1432,1432,0
|
|
20250228,160600,224800407,1432,1432,1432,1432,0
|
|
20250228,160500,224800407,1432,1432,1432,1432,0
|
|
20250228,160400,224800407,1432,1432,1432,1432,0
|
|
20250228,160300,224800407,1432,1432,1432,1432,0
|
|
20250228,160200,224800407,1432,1432,1432,1432,0
|
|
20250228,160100,224800407,1432,1432,1432,1432,0
|
|
20250228,160000,224800407,1432,1432,1432,1432,0
|
|
20250228,155900,224800407,1432,1432,1432,1432,0
|
|
20250228,155800,224800407,1432,1432,1432,1432,0
|
|
20250228,155700,224800407,1432,1432,1432,1432,0
|
|
20250228,155600,224800407,1432,1432,1432,1432,0
|
|
20250228,155500,224800407,1432,1432,1432,1432,0
|
|
20250228,155400,224800407,1432,1432,1432,1432,0
|
|
20250228,155300,224800407,1432,1432,1432,1432,0
|
|
20250228,155200,224800407,1432,1432,1432,1432,0
|
|
20250228,155100,224800407,1432,1432,1432,1432,0
|
|
20250228,155000,224800407,1432,1432,1432,1432,0
|
|
20250228,154900,224800407,1432,1432,1432,1432,1486
|
|
20250228,154800,224800407,1432,1432,1432,1432,0
|
|
20250228,154700,224800407,1432,1432,1432,1432,0
|
|
20250228,154600,224800407,1432,1432,1432,1432,0
|
|
20250228,154500,224800407,1432,1432,1432,1432,0
|
|
20250228,154400,224800407,1432,1432,1432,1432,0
|
|
20250228,154300,224800407,1432,1432,1432,1432,0
|
|
20250228,154200,224800407,1432,1432,1432,1432,0
|
|
20250228,154100,224800407,1432,1432,1432,1432,0
|
|
20250228,154000,224800407,1432,1432,1432,1432,0
|
|
20250228,153900,224800407,1432,1432,1432,1432,0
|
|
20250228,153800,224800407,1432,1432,1432,1432,0
|
|
20250228,153700,224800407,1432,1432,1432,1432,0
|
|
20250228,153600,224800407,1432,1432,1432,1432,0
|
|
20250228,153500,224800407,1432,1432,1432,1432,0
|
|
20250228,153400,224800407,1432,1432,1432,1432,0
|
|
20250228,153300,224800407,1432,1432,1432,1432,0
|
|
20250228,153200,224800407,1432,1432,1432,1432,0
|
|
20250228,153100,224800407,1432,1432,1432,1432,0
|
|
20250228,153000,224800407,1432,1432,1432,1432,1486
|
|
20250228,152900,222672455,1431,1431,1431,1431,0
|
|
20250228,152800,222672455,1431,1431,1431,1431,0
|
|
20250228,152700,222672455,1431,1431,1431,1431,0
|
|
20250228,152600,222672455,1431,1431,1431,1431,0
|
|
20250228,152500,222672455,1431,1431,1431,1431,0
|
|
20250228,152400,222672455,1431,1431,1431,1431,0
|
|
20250228,152300,222672455,1431,1431,1431,1431,0
|
|
20250228,152200,222672455,1431,1431,1431,1431,0
|
|
20250228,152100,222672455,1431,1431,1431,1431,0
|
|
20250228,152000,222672455,1431,1431,1431,1431,0
|
|
20250228,151900,222672455,1431,1431,1434,1431,259
|
|
20250228,151800,222301226,1434,1432,1434,1431,2451
|
|
20250228,151700,218792604,1431,1431,1431,1431,409
|
|
20250228,151600,218207325,1431,1432,1432,1431,1355
|
|
20250228,151500,216268270,1433,1433,1433,1433,0
|
|
20250228,151400,216268270,1433,1433,1433,1433,0
|
|
20250228,151300,216268270,1433,1433,1434,1433,101
|
|
20250228,151200,216123536,1431,1433,1433,1430,3265
|
|
20250228,151100,211448418,1434,1434,1434,1434,1
|
|
20250228,151000,211446984,1432,1432,1432,1432,177
|
|
20250228,150900,211193520,1432,1432,1432,1432,1
|
|
20250228,150800,211192088,1431,1431,1431,1431,0
|
|
20250228,150700,211192088,1431,1430,1431,1429,1126
|
|
20250228,150600,209582115,1433,1433,1433,1433,0
|
|
20250228,150500,209582115,1433,1433,1433,1433,50
|
|
20250228,150400,209510465,1433,1433,1433,1433,100
|
|
20250228,150300,209367165,1433,1433,1433,1433,3
|
|
20250228,150200,209362866,1429,1429,1429,1429,1
|
|
20250228,150100,209361437,1429,1430,1430,1429,906
|
|
20250228,150000,208066068,1430,1430,1430,1430,0
|
|
20250228,145900,208066068,1430,1430,1430,1430,500
|
|
20250228,145800,207351068,1431,1431,1431,1431,500
|
|
20250228,145700,206635568,1433,1433,1433,1433,0
|
|
20250228,145600,206635568,1433,1433,1433,1433,3
|
|
20250228,145500,206631269,1433,1433,1433,1433,0
|
|
20250228,145400,206631269,1433,1433,1433,1433,3
|
|
20250228,145300,206626970,1433,1433,1433,1433,0
|
|
20250228,145200,206626970,1433,1433,1433,1433,0
|
|
20250228,145100,206626970,1433,1433,1433,1433,10
|
|
20250228,145000,206612640,1430,1430,1430,1430,11
|
|
20250228,144900,206596910,1430,1430,1430,1430,0
|
|
20250228,144800,206596910,1430,1430,1430,1430,0
|
|
20250228,144700,206596910,1430,1430,1430,1430,15
|
|
20250228,144600,206575460,1433,1431,1433,1431,2
|
|
20250228,144500,206572596,1433,1430,1433,1430,2
|
|
20250228,144400,206569733,1433,1433,1433,1433,0
|
|
20250228,144300,206569733,1433,1433,1433,1433,0
|
|
20250228,144200,206569733,1433,1433,1433,1433,0
|
|
20250228,144100,206569733,1433,1430,1433,1430,2
|
|
20250228,144000,206566870,1434,1434,1434,1434,0
|
|
20250228,143900,206566870,1434,1434,1434,1434,3
|
|
20250228,143800,206562568,1430,1430,1430,1430,0
|
|
20250228,143700,206562568,1430,1434,1434,1430,3044
|
|
20250228,143600,202206932,1431,1431,1431,1431,0
|
|
20250228,143500,202206932,1431,1434,1434,1431,631
|
|
20250228,143400,201302360,1434,1432,1434,1432,51
|
|
20250228,143300,201229326,1431,1431,1431,1431,0
|
|
20250228,143200,201229326,1431,1431,1431,1431,0
|
|
20250228,143100,201229326,1431,1431,1431,1431,0
|
|
20250228,143000,201229326,1431,1431,1431,1431,0
|
|
20250228,142900,201229326,1431,1431,1431,1431,0
|
|
20250228,142800,201229326,1431,1431,1431,1431,0
|
|
20250228,142700,201229326,1431,1431,1431,1431,0
|
|
20250228,142600,201229326,1431,1434,1434,1431,17
|
|
20250228,142500,201204996,1431,1431,1431,1431,0
|
|
20250228,142400,201204996,1431,1431,1431,1431,105
|
|
20250228,142300,201054741,1434,1434,1434,1434,23
|
|
20250228,142200,201021759,1434,1434,1434,1434,0
|
|
20250228,142100,201021759,1434,1431,1434,1430,1300
|
|
20250228,142000,199161668,1431,1431,1431,1431,0
|
|
20250228,141900,199161668,1431,1434,1434,1431,142
|
|
20250228,141800,198958403,1431,1431,1431,1431,140
|
|
20250228,141700,198758063,1434,1434,1434,1434,0
|
|
20250228,141600,198758063,1434,1434,1434,1434,0
|
|
20250228,141500,198758063,1434,1434,1434,1434,0
|
|
20250228,141400,198758063,1434,1434,1434,1434,0
|
|
20250228,141300,198758063,1434,1434,1434,1434,0
|
|
20250228,141200,198758063,1434,1434,1434,1434,1000
|
|
20250228,141100,197324063,1434,1434,1434,1434,3
|
|
20250228,141000,197319761,1431,1433,1433,1431,442
|
|
20250228,140900,196687239,1434,1434,1434,1434,0
|
|
20250228,140800,196687239,1434,1434,1434,1434,0
|
|
20250228,140700,196687239,1434,1434,1434,1434,4
|
|
20250228,140600,196681503,1430,1430,1430,1430,1
|
|
20250228,140500,196680073,1430,1432,1432,1430,8016
|
|
20250228,140400,185213906,1432,1433,1433,1432,2101
|
|
20250228,140300,182205173,1435,1435,1435,1435,3
|
|
20250228,140200,182200868,1432,1432,1432,1432,0
|
|
20250228,140100,182200868,1432,1432,1432,1432,1
|
|
20250228,140000,182199436,1433,1433,1433,1433,0
|
|
20250228,135900,182199436,1433,1436,1436,1433,67
|
|
20250228,135800,182103374,1435,1435,1435,1435,389
|
|
20250228,135700,181545159,1435,1433,1435,1432,1294
|
|
20250228,135600,179690666,1433,1435,1435,1433,196
|
|
20250228,135500,179409598,1434,1434,1434,1434,9
|
|
20250228,135400,179396692,1434,1434,1434,1434,30
|
|
20250228,135300,179353672,1433,1433,1433,1433,0
|
|
20250228,135200,179353672,1433,1434,1440,1433,2007
|
|
20250228,135100,176468841,1440,1440,1440,1440,0
|
|
20250228,135000,176468841,1440,1440,1440,1440,0
|
|
20250228,134900,176468841,1440,1440,1440,1440,0
|
|
20250228,134800,176468841,1440,1440,1440,1440,0
|
|
20250228,134700,176468841,1440,1440,1440,1440,0
|
|
20250228,134600,176468841,1440,1435,1441,1430,10972
|
|
20250228,134500,160758526,1435,1436,1436,1435,2260
|
|
20250228,134400,157514627,1437,1437,1437,1437,1105
|
|
20250228,134300,155926742,1438,1438,1438,1438,209
|
|
20250228,134200,155626200,1438,1438,1438,1438,1000
|
|
20250228,134100,154188200,1444,1444,1444,1438,70
|
|
20250228,134000,154087528,1438,1438,1438,1438,0
|
|
20250228,133900,154087528,1438,1438,1438,1438,400
|
|
20250228,133800,153512328,1438,1439,1439,1438,1776
|
|
20250228,133700,150957325,1444,1444,1444,1444,0
|
|
20250228,133600,150957325,1444,1444,1444,1444,0
|
|
20250228,133500,150957325,1444,1444,1444,1444,0
|
|
20250228,133400,150957325,1444,1444,1444,1444,0
|
|
20250228,133300,150957325,1444,1444,1444,1444,1
|
|
20250228,133200,150955881,1438,1438,1438,1438,0
|
|
20250228,133100,150955881,1438,1438,1438,1438,0
|
|
20250228,133000,150955881,1438,1438,1438,1438,0
|
|
20250228,132900,150955881,1438,1438,1438,1438,0
|
|
20250228,132800,150955881,1438,1438,1438,1438,263
|
|
20250228,132700,150577687,1446,1446,1446,1446,0
|
|
20250228,132600,150577687,1446,1446,1446,1446,0
|
|
20250228,132500,150577687,1446,1446,1446,1446,0
|
|
20250228,132400,150577687,1446,1446,1446,1446,1
|
|
20250228,132300,150576241,1438,1440,1440,1438,167
|
|
20250228,132200,150336093,1440,1447,1447,1440,919
|
|
20250228,132100,149012663,1447,1440,1447,1440,106
|
|
20250228,132000,148860016,1440,1440,1440,1440,146
|
|
20250228,131900,148649776,1440,1440,1440,1440,0
|
|
20250228,131800,148649776,1440,1440,1440,1440,0
|
|
20250228,131700,148649776,1440,1440,1440,1440,0
|
|
20250228,131600,148649776,1440,1440,1440,1440,0
|
|
20250228,131500,148649776,1440,1440,1440,1440,0
|
|
20250228,131400,148649776,1440,1440,1440,1440,0
|
|
20250228,131300,148649776,1440,1438,1440,1438,363
|
|
20250228,131200,148127064,1439,1439,1439,1439,0
|
|
20250228,131100,148127064,1439,1443,1443,1439,5
|
|
20250228,131000,148119859,1437,1437,1437,1437,0
|
|
20250228,130900,148119859,1437,1437,1437,1437,0
|
|
20250228,130800,148119859,1437,1438,1438,1437,1050
|
|
20250228,130700,146610584,1437,1437,1437,1437,0
|
|
20250228,130600,146610584,1437,1440,1440,1437,254
|
|
20250228,130500,146245228,1450,1440,1450,1440,761
|
|
20250228,130400,145143144,1440,1441,1441,1440,588
|
|
20250228,130300,144296380,1441,1442,1442,1441,418
|
|
20250228,130200,143693794,1442,1445,1445,1442,378
|
|
20250228,130100,143147631,1450,1450,1450,1450,0
|
|
20250228,130000,143147631,1450,1450,1450,1450,0
|
|
20250228,125900,143147631,1450,1450,1450,1450,0
|
|
20250228,125800,143147631,1450,1450,1450,1450,0
|
|
20250228,125700,143147631,1450,1450,1450,1450,100
|
|
20250228,125600,143002631,1446,1446,1446,1446,5
|
|
20250228,125500,142995401,1447,1447,1447,1447,0
|
|
20250228,125400,142995401,1447,1447,1447,1447,0
|
|
20250228,125300,142995401,1447,1447,1447,1447,1
|
|
20250228,125200,142993954,1444,1444,1444,1444,0
|
|
20250228,125100,142993954,1444,1444,1444,1444,4
|
|
20250228,125000,142988178,1450,1450,1450,1450,0
|
|
20250228,124900,142988178,1450,1446,1450,1445,3
|
|
20250228,124800,142983837,1450,1450,1450,1450,0
|
|
20250228,124700,142983837,1450,1450,1450,1450,0
|
|
20250228,124600,142983837,1450,1450,1450,1450,0
|
|
20250228,124500,142983837,1450,1450,1450,1450,0
|
|
20250228,124400,142983837,1450,1450,1450,1450,0
|
|
20250228,124300,142983837,1450,1450,1450,1450,0
|
|
20250228,124200,142983837,1450,1449,1450,1449,2000
|
|
20250228,124100,140085490,1442,1442,1442,1442,418
|
|
20250228,124000,139482734,1439,1439,1439,1439,0
|
|
20250228,123900,139482734,1439,1439,1439,1439,266
|
|
20250228,123800,139099960,1437,1437,1437,1437,0
|
|
20250228,123700,139099960,1437,1437,1437,1437,0
|
|
20250228,123600,139099960,1437,1437,1437,1437,646
|
|
20250228,123500,138171658,1437,1437,1437,1437,0
|
|
20250228,123400,138171658,1437,1437,1437,1437,2
|
|
20250228,123300,138168784,1435,1435,1435,1435,0
|
|
20250228,123200,138168784,1435,1435,1435,1435,0
|
|
20250228,123100,138168784,1435,1435,1435,1435,0
|
|
20250228,123000,138168784,1435,1436,1436,1435,296
|
|
20250228,122900,137744019,1437,1439,1439,1437,2
|
|
20250228,122800,137741143,1438,1438,1438,1438,1
|
|
20250228,122700,137739705,1438,1438,1438,1438,0
|
|
20250228,122600,137739705,1438,1438,1438,1438,0
|
|
20250228,122500,137739705,1438,1438,1438,1438,0
|
|
20250228,122400,137739705,1438,1438,1438,1438,0
|
|
20250228,122300,137739705,1438,1438,1438,1438,0
|
|
20250228,122200,137739705,1438,1438,1438,1438,0
|
|
20250228,122100,137739705,1438,1435,1438,1435,591
|
|
20250228,122000,136891476,1434,1433,1434,1433,665
|
|
20250228,121900,135937882,1434,1434,1434,1434,1
|
|
20250228,121800,135936448,1434,1434,1434,1434,0
|
|
20250228,121700,135936448,1434,1434,1434,1434,0
|
|
20250228,121600,135936448,1434,1434,1434,1434,0
|
|
20250228,121500,135936448,1434,1434,1434,1434,1
|
|
20250228,121400,135935014,1433,1433,1433,1433,0
|
|
20250228,121300,135935014,1433,1437,1437,1433,1705
|
|
20250228,121200,133487628,1439,1438,1439,1438,4
|
|
20250228,121100,133481874,1442,1442,1442,1442,1
|
|
20250228,121000,133480432,1436,1436,1436,1436,1
|
|
20250228,120900,133478996,1436,1436,1436,1436,1
|
|
20250228,120800,133477560,1442,1442,1442,1442,1
|
|
20250228,120700,133476118,1436,1437,1437,1436,551
|
|
20250228,120600,132684764,1437,1437,1437,1437,100
|
|
20250228,120500,132541064,1437,1439,1439,1437,1337
|
|
20250228,120400,130619353,1440,1442,1442,1440,3504
|
|
20250228,120300,125570973,1441,1441,1441,1441,0
|
|
20250228,120200,125570973,1441,1441,1441,1441,0
|
|
20250228,120100,125570973,1441,1441,1441,1441,0
|
|
20250228,120000,125570973,1441,1441,1441,1441,20
|
|
20250228,115900,125542153,1441,1442,1442,1441,16
|
|
20250228,115800,125519096,1443,1443,1443,1443,0
|
|
20250228,115700,125519096,1443,1443,1443,1443,1
|
|
20250228,115600,125517653,1444,1441,1444,1441,251
|
|
20250228,115500,125155959,1441,1441,1441,1441,0
|
|
20250228,115400,125155959,1441,1441,1441,1441,0
|
|
20250228,115300,125155959,1441,1441,1441,1441,0
|
|
20250228,115200,125155959,1441,1441,1441,1441,0
|
|
20250228,115100,125155959,1441,1445,1445,1441,1103
|
|
20250228,115000,123562536,1450,1450,1450,1450,1
|
|
20250228,114900,123561086,1441,1441,1441,1441,0
|
|
20250228,114800,123561086,1441,1441,1441,1441,0
|
|
20250228,114700,123561086,1441,1441,1441,1441,0
|
|
20250228,114600,123561086,1441,1441,1441,1441,210
|
|
20250228,114500,123258476,1450,1450,1450,1450,0
|
|
20250228,114400,123258476,1450,1450,1450,1450,0
|
|
20250228,114300,123258476,1450,1450,1450,1450,0
|
|
20250228,114200,123258476,1450,1450,1450,1450,68
|
|
20250228,114100,123159876,1450,1450,1450,1450,1
|
|
20250228,114000,123158426,1441,1441,1441,1441,0
|
|
20250228,113900,123158426,1441,1441,1441,1441,0
|
|
20250228,113800,123158426,1441,1442,1442,1441,16
|
|
20250228,113700,123135359,1442,1442,1442,1442,8
|
|
20250228,113600,123123823,1452,1451,1452,1451,121
|
|
20250228,113500,122948161,1451,1446,1452,1446,567
|
|
20250228,113400,122126490,1442,1442,1442,1442,9
|
|
20250228,113300,122113512,1440,1442,1442,1440,821
|
|
20250228,113200,120930211,1442,1442,1442,1442,0
|
|
20250228,113100,120930211,1442,1442,1442,1442,1935
|
|
20250228,113000,118139941,1443,1445,1445,1443,1506
|
|
20250228,112900,115966275,1447,1447,1447,1447,2
|
|
20250228,112800,115963381,1444,1444,1444,1444,463
|
|
20250228,112700,115294809,1444,1444,1444,1444,537
|
|
20250228,112600,114519381,1447,1447,1447,1447,1
|
|
20250228,112500,114517934,1443,1443,1443,1443,0
|
|
20250228,112400,114517934,1443,1443,1443,1443,0
|
|
20250228,112300,114517934,1443,1443,1443,1443,0
|
|
20250228,112200,114517934,1443,1447,1447,1442,5001
|
|
20250228,112100,107297861,1454,1454,1454,1454,0
|
|
20250228,112000,107297861,1454,1454,1454,1454,0
|
|
20250228,111900,107297861,1454,1447,1454,1447,1005
|
|
20250228,111800,105843591,1448,1448,1448,1448,0
|
|
20250228,111700,105843591,1448,1448,1448,1448,0
|
|
20250228,111600,105843591,1448,1448,1448,1448,0
|
|
20250228,111500,105843591,1448,1449,1449,1448,750
|
|
20250228,111400,104756920,1449,1449,1449,1449,132
|
|
20250228,111300,104565652,1449,1450,1451,1449,5176
|
|
20250228,111200,97060768,1450,1451,1451,1450,2084
|
|
20250228,111100,94037204,1451,1452,1452,1451,4685
|
|
20250228,111000,87236066,1452,1452,1452,1452,7
|
|
20250228,110900,87225902,1452,1454,1454,1452,4085
|
|
20250228,110800,81292359,1453,1453,1453,1453,0
|
|
20250228,110700,81292359,1453,1453,1453,1453,0
|
|
20250228,110600,81292359,1453,1453,1453,1453,18
|
|
20250228,110500,81266205,1453,1453,1453,1453,0
|
|
20250228,110400,81266205,1453,1453,1453,1453,118
|
|
20250228,110300,81094751,1460,1460,1460,1460,1
|
|
20250228,110200,81093291,1453,1453,1453,1453,0
|
|
20250228,110100,81093291,1453,1453,1453,1453,0
|
|
20250228,110000,81093291,1453,1453,1453,1453,0
|
|
20250228,105900,81093291,1453,1453,1453,1453,0
|
|
20250228,105800,81093291,1453,1454,1454,1453,77
|
|
20250228,105700,80981406,1460,1460,1460,1460,100
|
|
20250228,105600,80835406,1462,1462,1462,1462,0
|
|
20250228,105500,80835406,1462,1462,1462,1462,0
|
|
20250228,105400,80835406,1462,1462,1462,1462,200
|
|
20250228,105300,80543006,1462,1462,1462,1462,0
|
|
20250228,105200,80543006,1462,1462,1462,1462,1
|
|
20250228,105100,80541544,1452,1452,1452,1452,0
|
|
20250228,105000,80541544,1452,1452,1452,1452,0
|
|
20250228,104900,80541544,1452,1462,1462,1452,1041
|
|
20250228,104800,79029810,1453,1453,1453,1453,1
|
|
20250228,104700,79028357,1453,1453,1453,1453,0
|
|
20250228,104600,79028357,1453,1453,1453,1453,17
|
|
20250228,104500,79003656,1465,1465,1465,1465,0
|
|
20250228,104400,79003656,1465,1465,1465,1465,0
|
|
20250228,104300,79003656,1465,1465,1465,1465,0
|
|
20250228,104200,79003656,1465,1465,1465,1465,0
|
|
20250228,104100,79003656,1465,1465,1465,1465,0
|
|
20250228,104000,79003656,1465,1465,1465,1465,1
|
|
20250228,103900,79002191,1454,1454,1454,1454,0
|
|
20250228,103800,79002191,1454,1454,1454,1454,0
|
|
20250228,103700,79002191,1454,1454,1454,1454,1212
|
|
20250228,103600,77239943,1455,1455,1455,1455,0
|
|
20250228,103500,77239943,1455,1456,1456,1455,28
|
|
20250228,103400,77199177,1453,1454,1454,1453,2988
|
|
20250228,103300,72857603,1453,1456,1456,1453,207
|
|
20250228,103200,72556811,1453,1455,1455,1453,2376
|
|
20250228,103100,69100011,1456,1456,1456,1456,0
|
|
20250228,103000,69100011,1456,1456,1456,1456,50
|
|
20250228,102900,69027211,1456,1459,1459,1456,52
|
|
20250228,102800,68951493,1456,1456,1456,1456,10
|
|
20250228,102700,68936933,1459,1458,1459,1455,5297
|
|
20250228,102600,61217388,1459,1459,1459,1459,100
|
|
20250228,102500,61071488,1459,1459,1459,1459,0
|
|
20250228,102400,61071488,1459,1459,1459,1459,200
|
|
20250228,102300,60779688,1460,1462,1462,1460,6781
|
|
20250228,102200,50874579,1466,1466,1466,1466,0
|
|
20250228,102100,50874579,1466,1466,1466,1466,0
|
|
20250228,102000,50874579,1466,1466,1466,1466,0
|
|
20250228,101900,50874579,1466,1466,1466,1466,20
|
|
20250228,101800,50845259,1462,1462,1462,1462,0
|
|
20250228,101700,50845259,1462,1462,1462,1462,0
|
|
20250228,101600,50845259,1462,1462,1462,1462,0
|
|
20250228,101500,50845259,1462,1462,1462,1462,0
|
|
20250228,101400,50845259,1462,1462,1462,1462,0
|
|
20250228,101300,50845259,1462,1462,1462,1462,0
|
|
20250228,101200,50845259,1462,1462,1462,1462,0
|
|
20250228,101100,50845259,1462,1462,1462,1462,0
|
|
20250228,101000,50845259,1462,1462,1462,1462,0
|
|
20250228,100900,50845259,1462,1462,1462,1462,0
|
|
20250228,100800,50845259,1462,1462,1462,1462,0
|
|
20250228,100700,50845259,1462,1462,1462,1462,126
|
|
20250228,100600,50661047,1467,1467,1467,1467,0
|
|
20250228,100500,50661047,1467,1467,1467,1467,0
|
|
20250228,100400,50661047,1467,1467,1467,1467,0
|
|
20250228,100300,50661047,1467,1467,1467,1467,0
|
|
20250228,100200,50661047,1467,1467,1467,1467,0
|
|
20250228,100100,50661047,1467,1467,1467,1467,0
|
|
20250228,100000,50661047,1467,1467,1467,1467,0
|
|
20250228,095900,50661047,1467,1467,1467,1467,0
|
|
20250228,095800,50661047,1467,1467,1467,1467,0
|
|
20250228,095700,50661047,1467,1467,1467,1467,2
|
|
20250228,095600,50658113,1461,1461,1461,1461,0
|
|
20250228,095500,50658113,1461,1462,1462,1461,1020
|
|
20250228,095400,49167095,1465,1465,1465,1465,0
|
|
20250228,095300,49167095,1465,1465,1465,1465,0
|
|
20250228,095200,49167095,1465,1465,1465,1465,1000
|
|
20250228,095100,47702095,1466,1466,1466,1466,5
|
|
20250228,095000,47694765,1468,1468,1468,1468,0
|
|
20250228,094900,47694765,1468,1468,1468,1468,14
|
|
20250228,094800,47674213,1467,1467,1467,1467,1000
|
|
20250228,094700,46207213,1467,1467,1467,1467,21
|
|
20250228,094600,46176406,1467,1467,1467,1467,48
|
|
20250228,094500,46105990,1467,1467,1467,1467,0
|
|
20250228,094400,46105990,1467,1462,1467,1462,19
|
|
20250228,094300,46078207,1461,1464,1464,1461,4884
|
|
20250228,094200,38941305,1464,1464,1464,1464,0
|
|
20250228,094100,38941305,1464,1464,1464,1464,0
|
|
20250228,094000,38941305,1464,1464,1464,1464,1
|
|
20250228,093900,38939841,1464,1464,1464,1464,0
|
|
20250228,093800,38939841,1464,1462,1464,1461,54
|
|
20250228,093700,38860939,1461,1461,1461,1461,0
|
|
20250228,093600,38860939,1461,1461,1461,1461,0
|
|
20250228,093500,38860939,1461,1461,1461,1461,0
|
|
20250228,093400,38860939,1461,1461,1461,1461,1905
|
|
20250228,093300,36077734,1462,1462,1462,1462,2037
|
|
20250228,093200,33099640,1462,1462,1462,1462,308
|
|
20250228,093100,32649344,1462,1462,1462,1462,0
|
|
20250228,093000,32649344,1462,1461,1462,1461,46
|
|
20250228,092900,32582111,1461,1461,1461,1461,0
|
|
20250228,092800,32582111,1461,1461,1461,1461,0
|
|
20250228,092700,32582111,1461,1461,1461,1461,1
|
|
20250228,092600,32580650,1463,1462,1463,1461,3228
|
|
20250228,092500,27861524,1463,1463,1463,1462,869
|
|
20250228,092400,26590551,1464,1464,1464,1463,72
|
|
20250228,092300,26485144,1470,1464,1470,1464,2
|
|
20250228,092200,26482210,1465,1465,1465,1465,0
|
|
20250228,092100,26482210,1465,1465,1465,1465,0
|
|
20250228,092000,26482210,1465,1465,1465,1465,0
|
|
20250228,091900,26482210,1465,1465,1465,1465,0
|
|
20250228,091800,26482210,1465,1465,1465,1465,536
|
|
20250228,091700,25696970,1462,1462,1462,1462,0
|
|
20250228,091600,25696970,1462,1462,1462,1462,453
|
|
20250228,091500,25034684,1462,1463,1463,1462,950
|
|
20250228,091400,23644967,1463,1463,1463,1463,0
|
|
20250228,091300,23644967,1463,1464,1464,1463,1264
|
|
20250228,091200,21795211,1464,1464,1464,1464,754
|
|
20250228,091100,20691355,1464,1464,1464,1464,15
|
|
20250228,091000,20669395,1464,1464,1464,1464,0
|
|
20250228,090900,20669395,1464,1464,1464,1464,0
|
|
20250228,090800,20669395,1464,1470,1470,1464,55
|
|
20250228,090700,20588845,1470,1470,1470,1470,0
|
|
20250228,090600,20588845,1470,1470,1470,1470,5
|
|
20250228,090500,20581495,1470,1469,1470,1469,400
|
|
20250228,090400,19993695,1470,1462,1470,1462,502
|
|
20250228,090300,19259763,1461,1461,1461,1461,0
|
|
20250228,090200,19259763,1461,1466,1467,1461,2719
|
|
20250228,090100,15287001,1467,1477,1477,1467,3287
|
|
20250228,090000,10441328,1478,1480,1480,1478,7055
|