667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,200400,459200482,1620,1620,1620,1620,6308
|
|
20250228,200300,459200482,1620,1620,1620,1620,0
|
|
20250228,200200,459200482,1620,1620,1620,1620,0
|
|
20250228,200100,459200482,1620,1620,1620,1620,0
|
|
20250228,200000,459200482,1620,1620,1620,1620,0
|
|
20250228,195900,459200482,1620,1620,1620,1620,0
|
|
20250228,195800,459200482,1620,1620,1620,1620,0
|
|
20250228,195700,459200482,1620,1620,1620,1620,0
|
|
20250228,195600,459200482,1620,1620,1620,1620,0
|
|
20250228,195500,459200482,1620,1620,1620,1620,0
|
|
20250228,195400,459200482,1620,1620,1620,1620,0
|
|
20250228,195300,459200482,1620,1620,1620,1620,0
|
|
20250228,195200,459200482,1620,1620,1620,1620,0
|
|
20250228,195100,459200482,1620,1620,1620,1620,0
|
|
20250228,195000,459200482,1620,1620,1620,1620,0
|
|
20250228,194900,459200482,1620,1620,1620,1620,0
|
|
20250228,194800,459200482,1620,1620,1620,1620,0
|
|
20250228,194700,459200482,1620,1620,1620,1620,0
|
|
20250228,194600,459200482,1620,1620,1620,1620,0
|
|
20250228,194500,459200482,1620,1620,1620,1620,0
|
|
20250228,194400,459200482,1620,1620,1620,1620,0
|
|
20250228,194300,459200482,1620,1620,1620,1620,0
|
|
20250228,194200,459200482,1620,1620,1620,1620,0
|
|
20250228,194100,459200482,1620,1620,1620,1620,0
|
|
20250228,194000,459200482,1620,1620,1620,1620,0
|
|
20250228,193900,459200482,1620,1620,1620,1620,0
|
|
20250228,193800,459200482,1620,1620,1620,1620,0
|
|
20250228,193700,459200482,1620,1620,1620,1620,0
|
|
20250228,193600,459200482,1620,1620,1620,1620,0
|
|
20250228,193500,459200482,1620,1620,1620,1620,0
|
|
20250228,193400,459200482,1620,1620,1620,1620,6308
|
|
20250228,193300,459200482,1620,1620,1620,1620,0
|
|
20250228,193200,459200482,1620,1620,1620,1620,0
|
|
20250228,193100,459200482,1620,1620,1620,1620,0
|
|
20250228,193000,459200482,1620,1620,1620,1620,0
|
|
20250228,192900,459200482,1620,1620,1620,1620,0
|
|
20250228,192800,459200482,1620,1620,1620,1620,0
|
|
20250228,192700,459200482,1620,1620,1620,1620,0
|
|
20250228,192600,459200482,1620,1620,1620,1620,0
|
|
20250228,192500,459200482,1620,1620,1620,1620,0
|
|
20250228,192400,459200482,1620,1620,1620,1620,0
|
|
20250228,192300,459200482,1620,1620,1620,1620,0
|
|
20250228,192200,459200482,1620,1620,1620,1620,0
|
|
20250228,192100,459200482,1620,1620,1620,1620,0
|
|
20250228,192000,459200482,1620,1620,1620,1620,0
|
|
20250228,191900,459200482,1620,1620,1620,1620,0
|
|
20250228,191800,459200482,1620,1620,1620,1620,0
|
|
20250228,191700,459200482,1620,1620,1620,1620,0
|
|
20250228,191600,459200482,1620,1620,1620,1620,0
|
|
20250228,191500,459200482,1620,1620,1620,1620,0
|
|
20250228,191400,459200482,1620,1620,1620,1620,0
|
|
20250228,191300,459200482,1620,1620,1620,1620,0
|
|
20250228,191200,459200482,1620,1620,1620,1620,0
|
|
20250228,191100,459200482,1620,1620,1620,1620,0
|
|
20250228,191000,459200482,1620,1620,1620,1620,0
|
|
20250228,190900,459200482,1620,1620,1620,1620,0
|
|
20250228,190800,459200482,1620,1620,1620,1620,0
|
|
20250228,190700,459200482,1620,1620,1620,1620,0
|
|
20250228,190600,459200482,1620,1620,1620,1620,0
|
|
20250228,190500,459200482,1620,1620,1620,1620,0
|
|
20250228,190400,459200482,1620,1620,1620,1620,6308
|
|
20250228,190300,459200482,1620,1620,1620,1620,0
|
|
20250228,190200,459200482,1620,1620,1620,1620,0
|
|
20250228,190100,459200482,1620,1620,1620,1620,0
|
|
20250228,190000,459200482,1620,1620,1620,1620,0
|
|
20250228,185900,459200482,1620,1620,1620,1620,0
|
|
20250228,185800,459200482,1620,1620,1620,1620,0
|
|
20250228,185700,459200482,1620,1620,1620,1620,0
|
|
20250228,185600,459200482,1620,1620,1620,1620,0
|
|
20250228,185500,459200482,1620,1620,1620,1620,0
|
|
20250228,185400,459200482,1620,1620,1620,1620,0
|
|
20250228,185300,459200482,1620,1620,1620,1620,0
|
|
20250228,185200,459200482,1620,1620,1620,1620,0
|
|
20250228,185100,459200482,1620,1620,1620,1620,0
|
|
20250228,185000,459200482,1620,1620,1620,1620,0
|
|
20250228,184900,459200482,1620,1620,1620,1620,0
|
|
20250228,184800,459200482,1620,1620,1620,1620,0
|
|
20250228,184700,459200482,1620,1620,1620,1620,0
|
|
20250228,184600,459200482,1620,1620,1620,1620,0
|
|
20250228,184500,459200482,1620,1620,1620,1620,0
|
|
20250228,184400,459200482,1620,1620,1620,1620,0
|
|
20250228,184300,459200482,1620,1620,1620,1620,0
|
|
20250228,184200,459200482,1620,1620,1620,1620,0
|
|
20250228,184100,459200482,1620,1620,1620,1620,0
|
|
20250228,184000,459200482,1620,1620,1620,1620,0
|
|
20250228,183900,459200482,1620,1620,1620,1620,0
|
|
20250228,183800,459200482,1620,1620,1620,1620,0
|
|
20250228,183700,459200482,1620,1620,1620,1620,0
|
|
20250228,183600,459200482,1620,1620,1620,1620,0
|
|
20250228,183500,459200482,1620,1620,1620,1620,0
|
|
20250228,183400,459200482,1620,1620,1620,1620,6308
|
|
20250228,183300,459200482,1620,1620,1620,1620,0
|
|
20250228,183200,459200482,1620,1620,1620,1620,0
|
|
20250228,183100,459200482,1620,1620,1620,1620,0
|
|
20250228,183000,459200482,1620,1620,1620,1620,0
|
|
20250228,182900,459200482,1620,1620,1620,1620,0
|
|
20250228,182800,459200482,1620,1620,1620,1620,0
|
|
20250228,182700,459200482,1620,1620,1620,1620,0
|
|
20250228,182600,459200482,1620,1620,1620,1620,0
|
|
20250228,182500,459200482,1620,1620,1620,1620,0
|
|
20250228,182400,459200482,1620,1620,1620,1620,0
|
|
20250228,182300,459200482,1620,1620,1620,1620,0
|
|
20250228,182200,459200482,1620,1620,1620,1620,0
|
|
20250228,182100,459200482,1620,1620,1620,1620,0
|
|
20250228,182000,459200482,1620,1620,1620,1620,0
|
|
20250228,181900,459200482,1620,1620,1620,1620,0
|
|
20250228,181800,459200482,1620,1620,1620,1620,0
|
|
20250228,181700,459200482,1620,1620,1620,1620,0
|
|
20250228,181600,459200482,1620,1620,1620,1620,0
|
|
20250228,181500,459200482,1620,1620,1620,1620,0
|
|
20250228,181400,459200482,1620,1620,1620,1620,0
|
|
20250228,181300,459200482,1620,1620,1620,1620,0
|
|
20250228,181200,459200482,1620,1620,1620,1620,0
|
|
20250228,181100,459200482,1620,1620,1620,1620,0
|
|
20250228,181000,459200482,1620,1620,1620,1620,0
|
|
20250228,180900,459200482,1620,1620,1620,1620,0
|
|
20250228,180800,459200482,1620,1620,1620,1620,0
|
|
20250228,180700,459200482,1620,1620,1620,1620,0
|
|
20250228,180600,459200482,1620,1620,1620,1620,0
|
|
20250228,180500,459200482,1620,1620,1620,1620,0
|
|
20250228,180400,459200482,1620,1620,1620,1620,6308
|
|
20250228,180300,459200482,1620,1620,1620,1620,0
|
|
20250228,180200,459200482,1620,1620,1620,1620,0
|
|
20250228,180100,459200482,1620,1620,1620,1620,0
|
|
20250228,180000,459200482,1620,1620,1620,1620,0
|
|
20250228,175900,459200482,1620,1620,1620,1620,0
|
|
20250228,175800,459200482,1620,1620,1620,1620,0
|
|
20250228,175700,459200482,1620,1620,1620,1620,0
|
|
20250228,175600,459200482,1620,1620,1620,1620,0
|
|
20250228,175500,459200482,1620,1620,1620,1620,0
|
|
20250228,175400,459200482,1620,1620,1620,1620,0
|
|
20250228,175300,459200482,1620,1620,1620,1620,0
|
|
20250228,175200,459200482,1620,1620,1620,1620,0
|
|
20250228,175100,459200482,1620,1620,1620,1620,0
|
|
20250228,175000,459200482,1620,1620,1620,1620,0
|
|
20250228,174900,459200482,1620,1620,1620,1620,0
|
|
20250228,174800,459200482,1620,1620,1620,1620,0
|
|
20250228,174700,459200482,1620,1620,1620,1620,0
|
|
20250228,174600,459200482,1620,1620,1620,1620,0
|
|
20250228,174500,459200482,1620,1620,1620,1620,0
|
|
20250228,174400,459200482,1620,1620,1620,1620,0
|
|
20250228,174300,459200482,1620,1620,1620,1620,0
|
|
20250228,174200,459200482,1620,1620,1620,1620,0
|
|
20250228,174100,459200482,1620,1620,1620,1620,0
|
|
20250228,174000,459200482,1620,1620,1620,1620,0
|
|
20250228,173900,459200482,1620,1620,1620,1620,0
|
|
20250228,173800,459200482,1620,1620,1620,1620,0
|
|
20250228,173700,459200482,1620,1620,1620,1620,0
|
|
20250228,173600,459200482,1620,1620,1620,1620,0
|
|
20250228,173500,459200482,1620,1620,1620,1620,0
|
|
20250228,173400,459200482,1620,1620,1620,1620,6308
|
|
20250228,173300,459200482,1620,1620,1620,1620,0
|
|
20250228,173200,459200482,1620,1620,1620,1620,0
|
|
20250228,173100,459200482,1620,1620,1620,1620,0
|
|
20250228,173000,459200482,1620,1620,1620,1620,0
|
|
20250228,172900,459200482,1620,1620,1620,1620,0
|
|
20250228,172800,459200482,1620,1620,1620,1620,0
|
|
20250228,172700,459200482,1620,1620,1620,1620,0
|
|
20250228,172600,459200482,1620,1620,1620,1620,0
|
|
20250228,172500,459200482,1620,1620,1620,1620,0
|
|
20250228,172400,459200482,1620,1620,1620,1620,0
|
|
20250228,172300,459200482,1620,1620,1620,1620,0
|
|
20250228,172200,459200482,1620,1620,1620,1620,0
|
|
20250228,172100,459200482,1620,1620,1620,1620,0
|
|
20250228,172000,459200482,1620,1620,1620,1620,0
|
|
20250228,171900,459200482,1620,1620,1620,1620,0
|
|
20250228,171800,459200482,1620,1620,1620,1620,0
|
|
20250228,171700,459200482,1620,1620,1620,1620,0
|
|
20250228,171600,459200482,1620,1620,1620,1620,0
|
|
20250228,171500,459200482,1620,1620,1620,1620,0
|
|
20250228,171400,459200482,1620,1620,1620,1620,0
|
|
20250228,171300,459200482,1620,1620,1620,1620,0
|
|
20250228,171200,459200482,1620,1620,1620,1620,0
|
|
20250228,171100,459200482,1620,1620,1620,1620,0
|
|
20250228,171000,459200482,1620,1620,1620,1620,0
|
|
20250228,170900,459200482,1620,1620,1620,1620,0
|
|
20250228,170800,459200482,1620,1620,1620,1620,0
|
|
20250228,170700,459200482,1620,1620,1620,1620,0
|
|
20250228,170600,459200482,1620,1620,1620,1620,0
|
|
20250228,170500,459200482,1620,1620,1620,1620,0
|
|
20250228,170400,459200482,1620,1620,1620,1620,6308
|
|
20250228,170300,459200482,1620,1620,1620,1620,0
|
|
20250228,170200,459200482,1620,1620,1620,1620,0
|
|
20250228,170100,459200482,1620,1620,1620,1620,0
|
|
20250228,170000,459200482,1620,1620,1620,1620,0
|
|
20250228,165900,459200482,1620,1620,1620,1620,0
|
|
20250228,165800,459200482,1620,1620,1620,1620,0
|
|
20250228,165700,459200482,1620,1620,1620,1620,0
|
|
20250228,165600,459200482,1620,1620,1620,1620,0
|
|
20250228,165500,459200482,1620,1620,1620,1620,0
|
|
20250228,165400,459200482,1620,1620,1620,1620,0
|
|
20250228,165300,459200482,1620,1620,1620,1620,0
|
|
20250228,165200,459200482,1620,1620,1620,1620,0
|
|
20250228,165100,459200482,1620,1620,1620,1620,0
|
|
20250228,165000,459200482,1620,1620,1620,1620,0
|
|
20250228,164900,459200482,1620,1620,1620,1620,0
|
|
20250228,164800,459200482,1620,1620,1620,1620,0
|
|
20250228,164700,459200482,1620,1620,1620,1620,0
|
|
20250228,164600,459200482,1620,1620,1620,1620,0
|
|
20250228,164500,459200482,1620,1620,1620,1620,0
|
|
20250228,164400,459200482,1620,1620,1620,1620,0
|
|
20250228,164300,459200482,1620,1620,1620,1620,0
|
|
20250228,164200,459200482,1620,1620,1620,1620,0
|
|
20250228,164100,459200482,1620,1620,1620,1620,0
|
|
20250228,164000,459200482,1620,1620,1620,1620,0
|
|
20250228,163900,459200482,1620,1620,1620,1620,0
|
|
20250228,163800,459200482,1620,1620,1620,1620,0
|
|
20250228,163700,459200482,1620,1620,1620,1620,0
|
|
20250228,163600,459200482,1620,1620,1620,1620,0
|
|
20250228,163500,459200482,1620,1620,1620,1620,0
|
|
20250228,163400,459200482,1620,1620,1620,1620,6308
|
|
20250228,163300,459200482,1620,1620,1620,1620,0
|
|
20250228,163200,459200482,1620,1620,1620,1620,0
|
|
20250228,163100,459200482,1620,1620,1620,1620,0
|
|
20250228,163000,459200482,1620,1620,1620,1620,0
|
|
20250228,162900,459200482,1620,1620,1620,1620,0
|
|
20250228,162800,459200482,1620,1620,1620,1620,0
|
|
20250228,162700,459200482,1620,1620,1620,1620,0
|
|
20250228,162600,459200482,1620,1620,1620,1620,0
|
|
20250228,162500,459200482,1620,1620,1620,1620,0
|
|
20250228,162400,459200482,1620,1620,1620,1620,0
|
|
20250228,162300,459200482,1620,1620,1620,1620,0
|
|
20250228,162200,459200482,1620,1620,1620,1620,0
|
|
20250228,162100,459200482,1620,1620,1620,1620,0
|
|
20250228,162000,459200482,1620,1620,1620,1620,0
|
|
20250228,161900,459200482,1620,1620,1620,1620,0
|
|
20250228,161800,459200482,1620,1620,1620,1620,0
|
|
20250228,161700,459200482,1620,1620,1620,1620,0
|
|
20250228,161600,459200482,1620,1620,1620,1620,0
|
|
20250228,161500,459200482,1620,1620,1620,1620,0
|
|
20250228,161400,459200482,1620,1620,1620,1620,0
|
|
20250228,161300,459200482,1620,1620,1620,1620,0
|
|
20250228,161200,459200482,1620,1620,1620,1620,0
|
|
20250228,161100,459200482,1620,1620,1620,1620,0
|
|
20250228,161000,459200482,1620,1620,1620,1620,0
|
|
20250228,160900,459200482,1620,1620,1620,1620,0
|
|
20250228,160800,459200482,1620,1620,1620,1620,0
|
|
20250228,160700,459200482,1620,1620,1620,1620,0
|
|
20250228,160600,459200482,1620,1620,1620,1620,0
|
|
20250228,160500,459200482,1620,1620,1620,1620,0
|
|
20250228,160400,459200482,1620,1620,1620,1620,6308
|
|
20250228,160300,459200482,1620,1620,1620,1620,0
|
|
20250228,160200,459200482,1620,1620,1620,1620,0
|
|
20250228,160100,459200482,1620,1620,1620,1620,0
|
|
20250228,160000,459200482,1620,1620,1620,1620,0
|
|
20250228,155900,459200482,1620,1620,1620,1620,0
|
|
20250228,155800,459200482,1620,1620,1620,1620,0
|
|
20250228,155700,459200482,1620,1620,1620,1620,0
|
|
20250228,155600,459200482,1620,1620,1620,1620,0
|
|
20250228,155500,459200482,1620,1620,1620,1620,0
|
|
20250228,155400,459200482,1620,1620,1620,1620,0
|
|
20250228,155300,459200482,1620,1620,1620,1620,0
|
|
20250228,155200,459200482,1620,1620,1620,1620,0
|
|
20250228,155100,459200482,1620,1620,1620,1620,0
|
|
20250228,155000,459200482,1620,1620,1620,1620,0
|
|
20250228,154900,459200482,1620,1620,1620,1620,0
|
|
20250228,154800,459200482,1620,1620,1620,1620,0
|
|
20250228,154700,459200482,1620,1620,1620,1620,0
|
|
20250228,154600,459200482,1620,1620,1620,1620,0
|
|
20250228,154500,459200482,1620,1620,1620,1620,0
|
|
20250228,154400,459200482,1620,1620,1620,1620,0
|
|
20250228,154300,459200482,1620,1620,1620,1620,0
|
|
20250228,154200,459200482,1620,1620,1620,1620,0
|
|
20250228,154100,459200482,1620,1620,1620,1620,0
|
|
20250228,154000,459200482,1620,1620,1620,1620,0
|
|
20250228,153900,459200482,1620,1620,1620,1620,0
|
|
20250228,153800,459200482,1620,1620,1620,1620,0
|
|
20250228,153700,459200482,1620,1620,1620,1620,0
|
|
20250228,153600,459200482,1620,1620,1620,1620,0
|
|
20250228,153500,459200482,1620,1620,1620,1620,0
|
|
20250228,153400,459200482,1620,1620,1620,1620,6308
|
|
20250228,153300,459200482,1620,1620,1620,1620,0
|
|
20250228,153200,459200482,1620,1620,1620,1620,0
|
|
20250228,153100,459200482,1620,1620,1620,1620,0
|
|
20250228,153000,459200482,1620,1620,1620,1620,6308
|
|
20250228,152900,448981522,1620,1620,1620,1620,0
|
|
20250228,152800,448981522,1620,1620,1620,1620,0
|
|
20250228,152700,448981522,1620,1620,1620,1620,0
|
|
20250228,152600,448981522,1620,1620,1620,1620,0
|
|
20250228,152500,448981522,1620,1620,1620,1620,0
|
|
20250228,152400,448981522,1620,1620,1620,1620,0
|
|
20250228,152300,448981522,1620,1620,1620,1620,0
|
|
20250228,152200,448981522,1620,1620,1620,1620,0
|
|
20250228,152100,448981522,1620,1620,1620,1620,0
|
|
20250228,152000,448981522,1620,1620,1620,1620,0
|
|
20250228,151900,448981522,1620,1623,1623,1620,792
|
|
20250228,151800,447698218,1622,1622,1623,1622,143
|
|
20250228,151700,447466261,1622,1620,1622,1620,1438
|
|
20250228,151600,445133845,1622,1623,1623,1622,5
|
|
20250228,151500,445125734,1618,1619,1619,1618,3698
|
|
20250228,151400,439142362,1619,1618,1619,1618,339
|
|
20250228,151300,438593829,1623,1623,1623,1623,0
|
|
20250228,151200,438593829,1623,1623,1623,1623,1000
|
|
20250228,151100,436970829,1623,1623,1623,1623,1
|
|
20250228,151000,436969206,1618,1618,1618,1618,750
|
|
20250228,150900,435755706,1623,1623,1623,1623,0
|
|
20250228,150800,435755706,1623,1623,1623,1623,71
|
|
20250228,150700,435640473,1617,1618,1618,1617,2955
|
|
20250228,150600,430860228,1619,1619,1619,1619,510
|
|
20250228,150500,430034538,1621,1623,1623,1621,3
|
|
20250228,150400,430029671,1624,1623,1624,1623,22
|
|
20250228,150300,429993963,1624,1624,1624,1624,6
|
|
20250228,150200,429984219,1623,1623,1623,1623,2000
|
|
20250228,150100,426738219,1624,1624,1624,1624,24
|
|
20250228,150000,426699243,1624,1624,1624,1624,0
|
|
20250228,145900,426699243,1624,1621,1624,1621,93
|
|
20250228,145800,426548484,1621,1620,1621,1620,180
|
|
20250228,145700,426256854,1621,1621,1621,1621,11
|
|
20250228,145600,426239023,1621,1621,1621,1621,0
|
|
20250228,145500,426239023,1621,1616,1621,1616,590
|
|
20250228,145400,425285578,1621,1616,1621,1616,43
|
|
20250228,145300,425216085,1616,1621,1621,1616,1518
|
|
20250228,145200,422757724,1621,1620,1621,1620,237
|
|
20250228,145100,422373774,1620,1620,1620,1620,1
|
|
20250228,145000,422372154,1616,1616,1616,1616,3
|
|
20250228,144900,422367306,1620,1620,1620,1620,50
|
|
20250228,144800,422286306,1620,1620,1620,1620,0
|
|
20250228,144700,422286306,1620,1621,1621,1620,60
|
|
20250228,144600,422189096,1617,1616,1621,1616,5623
|
|
20250228,144500,413094517,1616,1616,1616,1616,11
|
|
20250228,144400,413076741,1616,1616,1616,1616,550
|
|
20250228,144300,412187941,1616,1617,1617,1616,4486
|
|
20250228,144200,404936979,1624,1624,1624,1624,0
|
|
20250228,144100,404936979,1624,1624,1624,1624,0
|
|
20250228,144000,404936979,1624,1618,1624,1617,2594
|
|
20250228,143900,400742277,1618,1618,1618,1618,200
|
|
20250228,143800,400418677,1618,1618,1618,1618,1000
|
|
20250228,143700,398800677,1618,1618,1618,1618,2000
|
|
20250228,143600,395564677,1619,1619,1619,1619,1000
|
|
20250228,143500,393945677,1619,1622,1624,1619,4001
|
|
20250228,143400,387456553,1623,1623,1623,1623,0
|
|
20250228,143300,387456553,1623,1623,1623,1623,0
|
|
20250228,143200,387456553,1623,1623,1623,1623,0
|
|
20250228,143100,387456553,1623,1623,1623,1623,1
|
|
20250228,143000,387454930,1618,1618,1618,1618,1979
|
|
20250228,142900,384252908,1624,1624,1624,1624,0
|
|
20250228,142800,384252908,1624,1624,1624,1624,0
|
|
20250228,142700,384252908,1624,1624,1624,1624,0
|
|
20250228,142600,384252908,1624,1624,1624,1624,62
|
|
20250228,142500,384152220,1624,1624,1624,1624,0
|
|
20250228,142400,384152220,1624,1624,1624,1624,0
|
|
20250228,142300,384152220,1624,1624,1624,1624,0
|
|
20250228,142200,384152220,1624,1624,1624,1624,65
|
|
20250228,142100,384046660,1616,1616,1616,1616,0
|
|
20250228,142000,384046660,1616,1616,1616,1616,0
|
|
20250228,141900,384046660,1616,1616,1616,1616,0
|
|
20250228,141800,384046660,1616,1616,1616,1616,0
|
|
20250228,141700,384046660,1616,1616,1616,1616,0
|
|
20250228,141600,384046660,1616,1616,1616,1616,0
|
|
20250228,141500,384046660,1616,1616,1616,1616,0
|
|
20250228,141400,384046660,1616,1617,1617,1616,561
|
|
20250228,141300,383140063,1624,1624,1624,1624,0
|
|
20250228,141200,383140063,1624,1624,1624,1624,0
|
|
20250228,141100,383140063,1624,1624,1624,1624,0
|
|
20250228,141000,383140063,1624,1624,1624,1616,1573
|
|
20250228,140900,380597485,1624,1624,1624,1624,200
|
|
20250228,140800,380272685,1624,1617,1624,1617,183
|
|
20250228,140700,379976767,1616,1620,1620,1616,2474
|
|
20250228,140600,375975344,1624,1624,1624,1624,100
|
|
20250228,140500,375812944,1624,1624,1624,1624,0
|
|
20250228,140400,375812944,1624,1624,1624,1621,710
|
|
20250228,140300,374662028,1625,1625,1625,1625,0
|
|
20250228,140200,374662028,1625,1625,1625,1625,0
|
|
20250228,140100,374662028,1625,1621,1625,1621,123
|
|
20250228,140000,374462641,1625,1625,1625,1625,0
|
|
20250228,135900,374462641,1625,1625,1625,1625,13
|
|
20250228,135800,374441516,1622,1622,1622,1622,45
|
|
20250228,135700,374368526,1626,1626,1626,1626,0
|
|
20250228,135600,374368526,1626,1626,1626,1626,1
|
|
20250228,135500,374366900,1626,1626,1626,1626,100
|
|
20250228,135400,374204300,1625,1625,1625,1625,0
|
|
20250228,135300,374204300,1625,1625,1625,1625,0
|
|
20250228,135200,374204300,1625,1625,1625,1625,649
|
|
20250228,135100,373149675,1625,1625,1625,1625,0
|
|
20250228,135000,373149675,1625,1625,1625,1625,0
|
|
20250228,134900,373149675,1625,1625,1625,1625,0
|
|
20250228,134800,373149675,1625,1620,1625,1620,2
|
|
20250228,134700,373146430,1619,1619,1619,1619,0
|
|
20250228,134600,373146430,1619,1621,1621,1619,4500
|
|
20250228,134500,365858158,1625,1625,1625,1625,0
|
|
20250228,134400,365858158,1625,1625,1625,1625,10
|
|
20250228,134300,365841908,1624,1624,1624,1624,1007
|
|
20250228,134200,364206540,1624,1624,1624,1624,160
|
|
20250228,134100,363946700,1624,1624,1624,1624,33
|
|
20250228,134000,363893108,1629,1629,1629,1629,0
|
|
20250228,133900,363893108,1629,1629,1629,1629,600
|
|
20250228,133800,362915708,1630,1630,1630,1630,0
|
|
20250228,133700,362915708,1630,1630,1630,1630,1
|
|
20250228,133600,362914078,1626,1626,1626,1626,0
|
|
20250228,133500,362914078,1626,1626,1626,1626,0
|
|
20250228,133400,362914078,1626,1626,1626,1626,0
|
|
20250228,133300,362914078,1626,1626,1626,1626,1
|
|
20250228,133200,362912452,1621,1621,1621,1621,0
|
|
20250228,133100,362912452,1621,1621,1621,1621,473
|
|
20250228,133000,362145719,1621,1621,1621,1621,0
|
|
20250228,132900,362145719,1621,1621,1621,1621,0
|
|
20250228,132800,362145719,1621,1621,1621,1621,1
|
|
20250228,132700,362144098,1624,1624,1624,1624,287
|
|
20250228,132600,361678010,1624,1621,1624,1621,448
|
|
20250228,132500,360951763,1622,1626,1626,1622,1750
|
|
20250228,132400,358108663,1620,1620,1620,1620,0
|
|
20250228,132300,358108663,1620,1620,1620,1620,0
|
|
20250228,132200,358108663,1620,1620,1620,1620,0
|
|
20250228,132100,358108663,1620,1624,1624,1620,527
|
|
20250228,132000,357254531,1620,1620,1620,1620,0
|
|
20250228,131900,357254531,1620,1620,1620,1620,0
|
|
20250228,131800,357254531,1620,1620,1620,1620,5
|
|
20250228,131700,357246431,1620,1620,1620,1620,0
|
|
20250228,131600,357246431,1620,1620,1620,1620,0
|
|
20250228,131500,357246431,1620,1620,1620,1620,0
|
|
20250228,131400,357246431,1620,1620,1620,1620,0
|
|
20250228,131300,357246431,1620,1620,1620,1620,0
|
|
20250228,131200,357246431,1620,1620,1620,1620,0
|
|
20250228,131100,357246431,1620,1620,1620,1620,2
|
|
20250228,131000,357243191,1620,1620,1620,1620,0
|
|
20250228,130900,357243191,1620,1620,1620,1620,1
|
|
20250228,130800,357241571,1620,1620,1620,1620,0
|
|
20250228,130700,357241571,1620,1624,1624,1620,425
|
|
20250228,130600,356553051,1624,1624,1624,1624,0
|
|
20250228,130500,356553051,1624,1624,1624,1624,2
|
|
20250228,130400,356549803,1620,1622,1624,1620,739
|
|
20250228,130300,355349889,1622,1622,1622,1622,0
|
|
20250228,130200,355349889,1622,1622,1622,1622,24
|
|
20250228,130100,355310961,1620,1620,1620,1620,0
|
|
20250228,130000,355310961,1620,1620,1620,1620,0
|
|
20250228,125900,355310961,1620,1620,1620,1620,0
|
|
20250228,125800,355310961,1620,1622,1622,1620,25
|
|
20250228,125700,355270437,1618,1618,1618,1618,1
|
|
20250228,125600,355268819,1622,1622,1622,1622,0
|
|
20250228,125500,355268819,1622,1622,1622,1622,5
|
|
20250228,125400,355260709,1622,1622,1622,1622,0
|
|
20250228,125300,355260709,1622,1622,1622,1622,0
|
|
20250228,125200,355260709,1622,1622,1622,1622,1033
|
|
20250228,125100,353585183,1622,1622,1622,1622,0
|
|
20250228,125000,353585183,1622,1622,1622,1622,0
|
|
20250228,124900,353585183,1622,1622,1622,1622,0
|
|
20250228,124800,353585183,1622,1622,1622,1622,0
|
|
20250228,124700,353585183,1622,1622,1622,1622,50
|
|
20250228,124600,353504083,1622,1622,1622,1622,0
|
|
20250228,124500,353504083,1622,1622,1622,1622,0
|
|
20250228,124400,353504083,1622,1616,1622,1616,2
|
|
20250228,124300,353500845,1616,1617,1617,1616,1471
|
|
20250228,124200,351122896,1616,1617,1617,1616,198
|
|
20250228,124100,350802830,1617,1617,1617,1617,0
|
|
20250228,124000,350802830,1617,1617,1617,1617,0
|
|
20250228,123900,350802830,1617,1617,1617,1617,0
|
|
20250228,123800,350802830,1617,1618,1620,1617,1632
|
|
20250228,123700,348159788,1617,1616,1617,1616,2193
|
|
20250228,123600,344613907,1617,1619,1619,1617,5796
|
|
20250228,123500,335241532,1618,1618,1618,1618,0
|
|
20250228,123400,335241532,1618,1620,1620,1618,1832
|
|
20250228,123300,332275973,1620,1621,1622,1620,3
|
|
20250228,123200,332271110,1621,1621,1621,1621,150
|
|
20250228,123100,332027960,1621,1621,1621,1621,0
|
|
20250228,123000,332027960,1621,1624,1624,1620,11723
|
|
20250228,122900,313020053,1623,1623,1623,1623,0
|
|
20250228,122800,313020053,1623,1623,1623,1623,0
|
|
20250228,122700,313020053,1623,1623,1623,1623,0
|
|
20250228,122600,313020053,1623,1623,1623,1623,0
|
|
20250228,122500,313020053,1623,1625,1625,1623,10992
|
|
20250228,122400,295161565,1625,1625,1625,1625,0
|
|
20250228,122300,295161565,1625,1626,1626,1625,1573
|
|
20250228,122200,292605140,1627,1627,1627,1627,1
|
|
20250228,122100,292603513,1628,1628,1628,1626,3279
|
|
20250228,122000,287270066,1630,1630,1630,1630,0
|
|
20250228,121900,287270066,1630,1630,1630,1630,1000
|
|
20250228,121800,285640066,1630,1630,1630,1630,3
|
|
20250228,121700,285635176,1631,1631,1631,1631,0
|
|
20250228,121600,285635176,1631,1631,1631,1631,51
|
|
20250228,121500,285551995,1631,1631,1631,1631,1
|
|
20250228,121400,285550364,1628,1630,1630,1628,165
|
|
20250228,121300,285281742,1630,1630,1630,1630,0
|
|
20250228,121200,285281742,1630,1630,1630,1630,10
|
|
20250228,121100,285265442,1632,1632,1632,1632,0
|
|
20250228,121000,285265442,1632,1632,1632,1632,0
|
|
20250228,120900,285265442,1632,1632,1632,1632,10
|
|
20250228,120800,285249122,1626,1627,1627,1626,1505
|
|
20250228,120700,282800651,1628,1628,1628,1628,0
|
|
20250228,120600,282800651,1628,1628,1628,1628,0
|
|
20250228,120500,282800651,1628,1628,1628,1628,505
|
|
20250228,120400,281978511,1629,1629,1629,1629,74
|
|
20250228,120300,281857965,1632,1632,1632,1632,61
|
|
20250228,120200,281758413,1630,1630,1630,1630,0
|
|
20250228,120100,281758413,1630,1630,1630,1630,515
|
|
20250228,120000,280918963,1630,1630,1630,1630,0
|
|
20250228,115900,280918963,1630,1630,1630,1630,5
|
|
20250228,115800,280910813,1632,1632,1632,1632,0
|
|
20250228,115700,280910813,1632,1632,1632,1632,0
|
|
20250228,115600,280910813,1632,1632,1632,1632,0
|
|
20250228,115500,280910813,1632,1632,1632,1632,0
|
|
20250228,115400,280910813,1632,1632,1632,1632,500
|
|
20250228,115300,280094813,1627,1627,1627,1627,588
|
|
20250228,115200,279138137,1633,1633,1633,1633,0
|
|
20250228,115100,279138137,1633,1633,1633,1633,0
|
|
20250228,115000,279138137,1633,1633,1633,1633,0
|
|
20250228,114900,279138137,1633,1633,1633,1633,1
|
|
20250228,114800,279136504,1628,1628,1628,1628,0
|
|
20250228,114700,279136504,1628,1631,1631,1628,1446
|
|
20250228,114600,276779581,1631,1631,1631,1631,0
|
|
20250228,114500,276779581,1631,1631,1631,1631,0
|
|
20250228,114400,276779581,1631,1631,1631,1631,0
|
|
20250228,114300,276779581,1631,1631,1631,1631,0
|
|
20250228,114200,276779581,1631,1631,1631,1631,0
|
|
20250228,114100,276779581,1631,1631,1631,1631,0
|
|
20250228,114000,276779581,1631,1631,1631,1630,1258
|
|
20250228,113900,274727791,1628,1628,1628,1628,688
|
|
20250228,113800,273607727,1629,1629,1629,1629,60
|
|
20250228,113700,273509987,1633,1633,1633,1633,0
|
|
20250228,113600,273509987,1633,1633,1633,1633,0
|
|
20250228,113500,273509987,1633,1633,1633,1633,0
|
|
20250228,113400,273509987,1633,1633,1633,1633,0
|
|
20250228,113300,273509987,1633,1633,1633,1633,0
|
|
20250228,113200,273509987,1633,1633,1633,1633,0
|
|
20250228,113100,273509987,1633,1633,1633,1633,0
|
|
20250228,113000,273509987,1633,1633,1633,1633,0
|
|
20250228,112900,273509987,1633,1633,1633,1633,0
|
|
20250228,112800,273509987,1633,1633,1633,1633,68
|
|
20250228,112700,273398943,1633,1633,1633,1633,3
|
|
20250228,112600,273394044,1633,1633,1633,1633,0
|
|
20250228,112500,273394044,1633,1633,1633,1633,0
|
|
20250228,112400,273394044,1633,1633,1633,1633,0
|
|
20250228,112300,273394044,1633,1633,1633,1633,0
|
|
20250228,112200,273394044,1633,1626,1633,1625,4424
|
|
20250228,112100,266204787,1625,1625,1625,1625,0
|
|
20250228,112000,266204787,1625,1629,1629,1625,15442
|
|
20250228,111900,241101416,1629,1631,1631,1629,2090
|
|
20250228,111800,237696206,1630,1631,1631,1630,1500
|
|
20250228,111700,235251056,1630,1630,1630,1630,0
|
|
20250228,111600,235251056,1630,1632,1632,1630,2000
|
|
20250228,111500,231990151,1633,1633,1633,1633,2
|
|
20250228,111400,231986885,1638,1638,1638,1638,0
|
|
20250228,111300,231986885,1638,1638,1638,1638,0
|
|
20250228,111200,231986885,1638,1638,1638,1638,0
|
|
20250228,111100,231986885,1638,1631,1638,1631,490
|
|
20250228,111000,231187688,1638,1632,1638,1631,59
|
|
20250228,110900,231091417,1630,1630,1630,1630,0
|
|
20250228,110800,231091417,1630,1630,1630,1630,0
|
|
20250228,110700,231091417,1630,1630,1630,1630,0
|
|
20250228,110600,231091417,1630,1633,1633,1630,7050
|
|
20250228,110500,219593894,1633,1633,1633,1633,0
|
|
20250228,110400,219593894,1633,1633,1633,1633,400
|
|
20250228,110300,218940694,1633,1634,1634,1633,2300
|
|
20250228,110200,215184779,1639,1639,1639,1639,10
|
|
20250228,110100,215168389,1639,1639,1639,1639,0
|
|
20250228,110000,215168389,1639,1639,1639,1639,246
|
|
20250228,105900,214765195,1639,1639,1639,1639,0
|
|
20250228,105800,214765195,1639,1639,1639,1639,1
|
|
20250228,105700,214763556,1632,1634,1634,1632,16260
|
|
20250228,105600,188211977,1639,1639,1639,1639,1432
|
|
20250228,105500,185864929,1640,1635,1640,1635,11905
|
|
20250228,105400,166400244,1635,1635,1640,1635,86
|
|
20250228,105300,166259625,1636,1636,1636,1636,0
|
|
20250228,105200,166259625,1636,1636,1636,1636,0
|
|
20250228,105100,166259625,1636,1636,1636,1636,30
|
|
20250228,105000,166210545,1639,1639,1639,1639,1
|
|
20250228,104900,166208906,1635,1635,1635,1635,0
|
|
20250228,104800,166208906,1635,1635,1635,1635,439
|
|
20250228,104700,165491141,1635,1639,1639,1635,11
|
|
20250228,104600,165473152,1635,1635,1639,1635,151
|
|
20250228,104500,165226263,1635,1636,1636,1635,11
|
|
20250228,104400,165208276,1636,1636,1636,1636,4
|
|
20250228,104300,165201732,1637,1637,1637,1637,0
|
|
20250228,104200,165201732,1637,1637,1637,1637,0
|
|
20250228,104100,165201732,1637,1637,1637,1637,61
|
|
20250228,104000,165101875,1639,1640,1640,1639,28
|
|
20250228,103900,165055980,1640,1640,1640,1640,0
|
|
20250228,103800,165055980,1640,1640,1640,1640,5
|
|
20250228,103700,165047780,1641,1641,1641,1641,2
|
|
20250228,103600,165044498,1644,1644,1644,1644,0
|
|
20250228,103500,165044498,1644,1635,1644,1634,410
|
|
20250228,103400,164374448,1634,1634,1634,1634,20
|
|
20250228,103300,164341768,1634,1635,1635,1634,522
|
|
20250228,103200,163488806,1634,1634,1634,1634,0
|
|
20250228,103100,163488806,1634,1644,1644,1634,3223
|
|
20250228,103000,158220113,1635,1635,1644,1635,5581
|
|
20250228,102900,149095069,1635,1644,1644,1635,1605
|
|
20250228,102800,146468488,1636,1635,1644,1635,1310
|
|
20250228,102700,144325324,1635,1636,1644,1635,353
|
|
20250228,102600,143747806,1636,1636,1644,1636,1247
|
|
20250228,102500,141707704,1636,1636,1636,1636,1007
|
|
20250228,102400,140060252,1636,1636,1636,1636,483
|
|
20250228,102300,139270064,1636,1644,1644,1636,610
|
|
20250228,102200,138272024,1635,1635,1635,1635,500
|
|
20250228,102100,137454524,1635,1637,1637,1635,5200
|
|
20250228,102000,128949867,1645,1645,1645,1645,0
|
|
20250228,101900,128949867,1645,1645,1645,1645,0
|
|
20250228,101800,128949867,1645,1645,1645,1645,0
|
|
20250228,101700,128949867,1645,1635,1645,1635,7
|
|
20250228,101600,128938402,1635,1637,1637,1635,5827
|
|
20250228,101500,119408246,1645,1645,1645,1645,20
|
|
20250228,101400,119375346,1645,1645,1645,1645,0
|
|
20250228,101300,119375346,1645,1645,1645,1645,0
|
|
20250228,101200,119375346,1645,1636,1645,1636,22
|
|
20250228,101100,119339336,1636,1637,1637,1636,3300
|
|
20250228,101000,113940265,1637,1637,1637,1637,25
|
|
20250228,100900,113899340,1645,1645,1645,1645,1
|
|
20250228,100800,113897695,1637,1642,1642,1637,114
|
|
20250228,100700,113710783,1645,1645,1645,1645,0
|
|
20250228,100600,113710783,1645,1644,1645,1644,2002
|
|
20250228,100500,110419493,1644,1644,1644,1644,0
|
|
20250228,100400,110419493,1644,1644,1644,1644,0
|
|
20250228,100300,110419493,1644,1644,1644,1644,0
|
|
20250228,100200,110419493,1644,1644,1644,1644,0
|
|
20250228,100100,110419493,1644,1644,1644,1644,50
|
|
20250228,100000,110337293,1644,1644,1644,1644,11
|
|
20250228,095900,110319209,1638,1637,1638,1636,2386
|
|
20250228,095800,106412592,1638,1639,1639,1638,915
|
|
20250228,095700,104913275,1640,1640,1645,1640,637
|
|
20250228,095600,103868590,1639,1639,1639,1639,485
|
|
20250228,095500,103073675,1639,1640,1640,1639,333
|
|
20250228,095400,102527767,1649,1649,1649,1649,0
|
|
20250228,095300,102527767,1649,1640,1649,1640,454
|
|
20250228,095200,101780471,1649,1640,1649,1640,21
|
|
20250228,095100,101746022,1649,1649,1649,1649,0
|
|
20250228,095000,101746022,1649,1649,1649,1649,10
|
|
20250228,094900,101729532,1649,1651,1651,1649,108
|
|
20250228,094800,101551331,1651,1651,1651,1639,10862
|
|
20250228,094700,83720517,1646,1652,1652,1646,3021
|
|
20250228,094600,78747831,1652,1652,1652,1652,28
|
|
20250228,094500,78701575,1646,1646,1646,1646,296
|
|
20250228,094400,78214359,1646,1647,1652,1646,4809
|
|
20250228,094300,70294512,1647,1648,1648,1647,2181
|
|
20250228,094200,66702066,1647,1652,1652,1647,11431
|
|
20250228,094100,47839033,1652,1657,1657,1652,1001
|
|
20250228,094000,46184601,1654,1654,1654,1654,0
|
|
20250228,093900,46184601,1654,1654,1654,1654,20
|
|
20250228,093800,46151521,1658,1658,1658,1658,0
|
|
20250228,093700,46151521,1658,1658,1658,1658,1
|
|
20250228,093600,46149863,1654,1654,1654,1654,14
|
|
20250228,093500,46126707,1658,1655,1658,1651,13803
|
|
20250228,093400,23321924,1656,1656,1656,1656,156
|
|
20250228,093300,23063588,1659,1659,1659,1659,0
|
|
20250228,093200,23063588,1659,1669,1669,1655,922
|
|
20250228,093100,21535756,1669,1669,1669,1669,0
|
|
20250228,093000,21535756,1669,1669,1669,1669,0
|
|
20250228,092900,21535756,1669,1669,1669,1669,46
|
|
20250228,092800,21458982,1669,1669,1669,1669,0
|
|
20250228,092700,21458982,1669,1669,1669,1669,1
|
|
20250228,092600,21457313,1659,1669,1669,1659,22
|
|
20250228,092500,21420795,1669,1669,1669,1669,0
|
|
20250228,092400,21420795,1669,1660,1669,1660,926
|
|
20250228,092300,19883626,1669,1661,1669,1660,101
|
|
20250228,092200,19715947,1669,1661,1669,1660,101
|
|
20250228,092100,19548243,1669,1669,1669,1669,20
|
|
20250228,092000,19514863,1669,1669,1669,1669,0
|
|
20250228,091900,19514863,1669,1669,1669,1669,5
|
|
20250228,091800,19506518,1669,1669,1669,1669,10
|
|
20250228,091700,19489828,1669,1669,1669,1669,0
|
|
20250228,091600,19489828,1669,1663,1669,1660,2251
|
|
20250228,091500,15751700,1669,1665,1669,1665,32
|
|
20250228,091400,15698307,1663,1664,1664,1663,139
|
|
20250228,091300,15467100,1674,1674,1674,1674,0
|
|
20250228,091200,15467100,1674,1665,1674,1665,1012
|
|
20250228,091100,13782021,1674,1674,1674,1674,141
|
|
20250228,091000,13545987,1674,1674,1674,1674,629
|
|
20250228,090900,12493041,1674,1673,1675,1673,3747
|
|
20250228,090800,6222024,1673,1673,1673,1673,0
|
|
20250228,090700,6222024,1673,1661,1674,1661,264
|
|
20250228,090600,5780495,1675,1670,1675,1670,1049
|
|
20250228,090500,4026870,1670,1660,1670,1660,710
|
|
20250228,090400,2843150,1670,1670,1670,1670,24
|
|
20250228,090300,2803070,1670,1664,1670,1664,559
|
|
20250228,090200,1871688,1664,1664,1664,1664,259
|
|
20250228,090100,1440712,1664,1664,1664,1664,0
|
|
20250228,090000,1440712,1664,1664,1664,1658,266
|