760 lines
33 KiB
CSV
760 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,213700,352571455,680,680,680,680,3351
|
|
20250228,213600,352571455,680,680,680,680,0
|
|
20250228,213500,352571455,680,680,680,680,0
|
|
20250228,213400,352571455,680,680,680,680,0
|
|
20250228,213300,352571455,680,680,680,680,0
|
|
20250228,213200,352571455,680,680,680,680,0
|
|
20250228,213100,352571455,680,680,680,680,0
|
|
20250228,213000,352571455,680,680,680,680,0
|
|
20250228,212900,352571455,680,680,680,680,0
|
|
20250228,212800,352571455,680,680,680,680,0
|
|
20250228,212700,352571455,680,680,680,680,0
|
|
20250228,212600,352571455,680,680,680,680,0
|
|
20250228,212500,352571455,680,680,680,680,0
|
|
20250228,212400,352571455,680,680,680,680,0
|
|
20250228,212300,352571455,680,680,680,680,0
|
|
20250228,212200,352571455,680,680,680,680,0
|
|
20250228,212100,352571455,680,680,680,680,0
|
|
20250228,212000,352571455,680,680,680,680,0
|
|
20250228,211900,352571455,680,680,680,680,0
|
|
20250228,211800,352571455,680,680,680,680,0
|
|
20250228,211700,352571455,680,680,680,680,0
|
|
20250228,211600,352571455,680,680,680,680,0
|
|
20250228,211500,352571455,680,680,680,680,0
|
|
20250228,211400,352571455,680,680,680,680,0
|
|
20250228,211300,352571455,680,680,680,680,0
|
|
20250228,211200,352571455,680,680,680,680,0
|
|
20250228,211100,352571455,680,680,680,680,0
|
|
20250228,211000,352571455,680,680,680,680,0
|
|
20250228,210900,352571455,680,680,680,680,0
|
|
20250228,210800,352571455,680,680,680,680,0
|
|
20250228,210700,352571455,680,680,680,680,3351
|
|
20250228,210600,352571455,680,680,680,680,0
|
|
20250228,210500,352571455,680,680,680,680,0
|
|
20250228,210400,352571455,680,680,680,680,0
|
|
20250228,210300,352571455,680,680,680,680,0
|
|
20250228,210200,352571455,680,680,680,680,0
|
|
20250228,210100,352571455,680,680,680,680,0
|
|
20250228,210000,352571455,680,680,680,680,0
|
|
20250228,205900,352571455,680,680,680,680,0
|
|
20250228,205800,352571455,680,680,680,680,0
|
|
20250228,205700,352571455,680,680,680,680,0
|
|
20250228,205600,352571455,680,680,680,680,0
|
|
20250228,205500,352571455,680,680,680,680,0
|
|
20250228,205400,352571455,680,680,680,680,0
|
|
20250228,205300,352571455,680,680,680,680,0
|
|
20250228,205200,352571455,680,680,680,680,0
|
|
20250228,205100,352571455,680,680,680,680,0
|
|
20250228,205000,352571455,680,680,680,680,0
|
|
20250228,204900,352571455,680,680,680,680,0
|
|
20250228,204800,352571455,680,680,680,680,0
|
|
20250228,204700,352571455,680,680,680,680,0
|
|
20250228,204600,352571455,680,680,680,680,0
|
|
20250228,204500,352571455,680,680,680,680,0
|
|
20250228,204400,352571455,680,680,680,680,0
|
|
20250228,204300,352571455,680,680,680,680,0
|
|
20250228,204200,352571455,680,680,680,680,0
|
|
20250228,204100,352571455,680,680,680,680,0
|
|
20250228,204000,352571455,680,680,680,680,0
|
|
20250228,203900,352571455,680,680,680,680,0
|
|
20250228,203800,352571455,680,680,680,680,0
|
|
20250228,203700,352571455,680,680,680,680,3351
|
|
20250228,203600,352571455,680,680,680,680,0
|
|
20250228,203500,352571455,680,680,680,680,0
|
|
20250228,203400,352571455,680,680,680,680,0
|
|
20250228,203300,352571455,680,680,680,680,0
|
|
20250228,203200,352571455,680,680,680,680,0
|
|
20250228,203100,352571455,680,680,680,680,0
|
|
20250228,203000,352571455,680,680,680,680,0
|
|
20250228,202900,352571455,680,680,680,680,0
|
|
20250228,202800,352571455,680,680,680,680,0
|
|
20250228,202700,352571455,680,680,680,680,0
|
|
20250228,202600,352571455,680,680,680,680,0
|
|
20250228,202500,352571455,680,680,680,680,0
|
|
20250228,202400,352571455,680,680,680,680,0
|
|
20250228,202300,352571455,680,680,680,680,0
|
|
20250228,202200,352571455,680,680,680,680,0
|
|
20250228,202100,352571455,680,680,680,680,0
|
|
20250228,202000,352571455,680,680,680,680,0
|
|
20250228,201900,352571455,680,680,680,680,0
|
|
20250228,201800,352571455,680,680,680,680,0
|
|
20250228,201700,352571455,680,680,680,680,0
|
|
20250228,201600,352571455,680,680,680,680,0
|
|
20250228,201500,352571455,680,680,680,680,0
|
|
20250228,201400,352571455,680,680,680,680,0
|
|
20250228,201300,352571455,680,680,680,680,0
|
|
20250228,201200,352571455,680,680,680,680,0
|
|
20250228,201100,352571455,680,680,680,680,0
|
|
20250228,201000,352571455,680,680,680,680,0
|
|
20250228,200900,352571455,680,680,680,680,0
|
|
20250228,200800,352571455,680,680,680,680,0
|
|
20250228,200700,352571455,680,680,680,680,3351
|
|
20250228,200600,352571455,680,680,680,680,0
|
|
20250228,200500,352571455,680,680,680,680,0
|
|
20250228,200400,352571455,680,680,680,680,0
|
|
20250228,200300,352571455,680,680,680,680,0
|
|
20250228,200200,352571455,680,680,680,680,0
|
|
20250228,200100,352571455,680,680,680,680,0
|
|
20250228,200000,352571455,680,680,680,680,0
|
|
20250228,195900,352571455,680,680,680,680,0
|
|
20250228,195800,352571455,680,680,680,680,0
|
|
20250228,195700,352571455,680,680,680,680,0
|
|
20250228,195600,352571455,680,680,680,680,0
|
|
20250228,195500,352571455,680,680,680,680,0
|
|
20250228,195400,352571455,680,680,680,680,0
|
|
20250228,195300,352571455,680,680,680,680,0
|
|
20250228,195200,352571455,680,680,680,680,0
|
|
20250228,195100,352571455,680,680,680,680,0
|
|
20250228,195000,352571455,680,680,680,680,0
|
|
20250228,194900,352571455,680,680,680,680,0
|
|
20250228,194800,352571455,680,680,680,680,0
|
|
20250228,194700,352571455,680,680,680,680,0
|
|
20250228,194600,352571455,680,680,680,680,0
|
|
20250228,194500,352571455,680,680,680,680,0
|
|
20250228,194400,352571455,680,680,680,680,0
|
|
20250228,194300,352571455,680,680,680,680,0
|
|
20250228,194200,352571455,680,680,680,680,0
|
|
20250228,194100,352571455,680,680,680,680,0
|
|
20250228,194000,352571455,680,680,680,680,0
|
|
20250228,193900,352571455,680,680,680,680,0
|
|
20250228,193800,352571455,680,680,680,680,0
|
|
20250228,193700,352571455,680,680,680,680,3351
|
|
20250228,193600,352571455,680,680,680,680,0
|
|
20250228,193500,352571455,680,680,680,680,0
|
|
20250228,193400,352571455,680,680,680,680,0
|
|
20250228,193300,352571455,680,680,680,680,0
|
|
20250228,193200,352571455,680,680,680,680,0
|
|
20250228,193100,352571455,680,680,680,680,0
|
|
20250228,193000,352571455,680,680,680,680,0
|
|
20250228,192900,352571455,680,680,680,680,0
|
|
20250228,192800,352571455,680,680,680,680,0
|
|
20250228,192700,352571455,680,680,680,680,0
|
|
20250228,192600,352571455,680,680,680,680,0
|
|
20250228,192500,352571455,680,680,680,680,0
|
|
20250228,192400,352571455,680,680,680,680,0
|
|
20250228,192300,352571455,680,680,680,680,0
|
|
20250228,192200,352571455,680,680,680,680,0
|
|
20250228,192100,352571455,680,680,680,680,0
|
|
20250228,192000,352571455,680,680,680,680,0
|
|
20250228,191900,352571455,680,680,680,680,0
|
|
20250228,191800,352571455,680,680,680,680,0
|
|
20250228,191700,352571455,680,680,680,680,0
|
|
20250228,191600,352571455,680,680,680,680,0
|
|
20250228,191500,352571455,680,680,680,680,0
|
|
20250228,191400,352571455,680,680,680,680,0
|
|
20250228,191300,352571455,680,680,680,680,0
|
|
20250228,191200,352571455,680,680,680,680,0
|
|
20250228,191100,352571455,680,680,680,680,0
|
|
20250228,191000,352571455,680,680,680,680,0
|
|
20250228,190900,352571455,680,680,680,680,0
|
|
20250228,190800,352571455,680,680,680,680,0
|
|
20250228,190700,352571455,680,680,680,680,3351
|
|
20250228,190600,352571455,680,680,680,680,0
|
|
20250228,190500,352571455,680,680,680,680,0
|
|
20250228,190400,352571455,680,680,680,680,0
|
|
20250228,190300,352571455,680,680,680,680,0
|
|
20250228,190200,352571455,680,680,680,680,0
|
|
20250228,190100,352571455,680,680,680,680,0
|
|
20250228,190000,352571455,680,680,680,680,0
|
|
20250228,185900,352571455,680,680,680,680,0
|
|
20250228,185800,352571455,680,680,680,680,0
|
|
20250228,185700,352571455,680,680,680,680,0
|
|
20250228,185600,352571455,680,680,680,680,0
|
|
20250228,185500,352571455,680,680,680,680,0
|
|
20250228,185400,352571455,680,680,680,680,0
|
|
20250228,185300,352571455,680,680,680,680,0
|
|
20250228,185200,352571455,680,680,680,680,0
|
|
20250228,185100,352571455,680,680,680,680,0
|
|
20250228,185000,352571455,680,680,680,680,0
|
|
20250228,184900,352571455,680,680,680,680,0
|
|
20250228,184800,352571455,680,680,680,680,0
|
|
20250228,184700,352571455,680,680,680,680,0
|
|
20250228,184600,352571455,680,680,680,680,0
|
|
20250228,184500,352571455,680,680,680,680,0
|
|
20250228,184400,352571455,680,680,680,680,0
|
|
20250228,184300,352571455,680,680,680,680,0
|
|
20250228,184200,352571455,680,680,680,680,0
|
|
20250228,184100,352571455,680,680,680,680,0
|
|
20250228,184000,352571455,680,680,680,680,0
|
|
20250228,183900,352571455,680,680,680,680,0
|
|
20250228,183800,352571455,680,680,680,680,0
|
|
20250228,183700,352571455,680,680,680,680,3351
|
|
20250228,183600,352571455,680,680,680,680,0
|
|
20250228,183500,352571455,680,680,680,680,0
|
|
20250228,183400,352571455,680,680,680,680,0
|
|
20250228,183300,352571455,680,680,680,680,0
|
|
20250228,183200,352571455,680,680,680,680,0
|
|
20250228,183100,352571455,680,680,680,680,0
|
|
20250228,183000,352571455,680,680,680,680,0
|
|
20250228,182900,352571455,680,680,680,680,0
|
|
20250228,182800,352571455,680,680,680,680,0
|
|
20250228,182700,352571455,680,680,680,680,0
|
|
20250228,182600,352571455,680,680,680,680,0
|
|
20250228,182500,352571455,680,680,680,680,0
|
|
20250228,182400,352571455,680,680,680,680,0
|
|
20250228,182300,352571455,680,680,680,680,0
|
|
20250228,182200,352571455,680,680,680,680,0
|
|
20250228,182100,352571455,680,680,680,680,0
|
|
20250228,182000,352571455,680,680,680,680,0
|
|
20250228,181900,352571455,680,680,680,680,0
|
|
20250228,181800,352571455,680,680,680,680,0
|
|
20250228,181700,352571455,680,680,680,680,0
|
|
20250228,181600,352571455,680,680,680,680,0
|
|
20250228,181500,352571455,680,680,680,680,0
|
|
20250228,181400,352571455,680,680,680,680,0
|
|
20250228,181300,352571455,680,680,680,680,0
|
|
20250228,181200,352571455,680,680,680,680,0
|
|
20250228,181100,352571455,680,680,680,680,0
|
|
20250228,181000,352571455,680,680,680,680,0
|
|
20250228,180900,352571455,680,680,680,680,0
|
|
20250228,180800,352571455,680,680,680,680,0
|
|
20250228,180700,352571455,680,680,680,680,3351
|
|
20250228,180600,352571455,680,680,680,680,0
|
|
20250228,180500,352571455,680,680,680,680,0
|
|
20250228,180400,352571455,680,680,680,680,0
|
|
20250228,180300,352571455,680,680,680,680,0
|
|
20250228,180200,352571455,680,680,680,680,0
|
|
20250228,180100,352571455,680,680,680,680,0
|
|
20250228,180000,352571455,680,680,680,680,0
|
|
20250228,175900,352571455,680,680,680,680,0
|
|
20250228,175800,352571455,680,680,680,680,0
|
|
20250228,175700,352571455,680,680,680,680,0
|
|
20250228,175600,352571455,680,680,680,680,0
|
|
20250228,175500,352571455,680,680,680,680,0
|
|
20250228,175400,352571455,680,680,680,680,0
|
|
20250228,175300,352571455,680,680,680,680,0
|
|
20250228,175200,352571455,680,680,680,680,0
|
|
20250228,175100,352571455,680,680,680,680,0
|
|
20250228,175000,352571455,680,680,680,680,0
|
|
20250228,174900,352571455,680,680,680,680,0
|
|
20250228,174800,352571455,680,680,680,680,0
|
|
20250228,174700,352571455,680,680,680,680,0
|
|
20250228,174600,352571455,680,680,680,680,0
|
|
20250228,174500,352571455,680,680,680,680,0
|
|
20250228,174400,352571455,680,680,680,680,0
|
|
20250228,174300,352571455,680,680,680,680,0
|
|
20250228,174200,352571455,680,680,680,680,0
|
|
20250228,174100,352571455,680,680,680,680,0
|
|
20250228,174000,352571455,680,680,680,680,0
|
|
20250228,173900,352571455,680,680,680,680,0
|
|
20250228,173800,352571455,680,680,680,680,0
|
|
20250228,173700,352571455,680,680,680,680,3351
|
|
20250228,173600,352571455,680,680,680,680,0
|
|
20250228,173500,352571455,680,680,680,680,0
|
|
20250228,173400,352571455,680,680,680,680,0
|
|
20250228,173300,352571455,680,680,680,680,0
|
|
20250228,173200,352571455,680,680,680,680,0
|
|
20250228,173100,352571455,680,680,680,680,0
|
|
20250228,173000,352571455,680,680,680,680,0
|
|
20250228,172900,352571455,680,680,680,680,0
|
|
20250228,172800,352571455,680,680,680,680,0
|
|
20250228,172700,352571455,680,680,680,680,0
|
|
20250228,172600,352571455,680,680,680,680,0
|
|
20250228,172500,352571455,680,680,680,680,0
|
|
20250228,172400,352571455,680,680,680,680,0
|
|
20250228,172300,352571455,680,680,680,680,0
|
|
20250228,172200,352571455,680,680,680,680,0
|
|
20250228,172100,352571455,680,680,680,680,0
|
|
20250228,172000,352571455,680,680,680,680,0
|
|
20250228,171900,352571455,680,680,680,680,0
|
|
20250228,171800,352571455,680,680,680,680,0
|
|
20250228,171700,352571455,680,680,680,680,0
|
|
20250228,171600,352571455,680,680,680,680,0
|
|
20250228,171500,352571455,680,680,680,680,0
|
|
20250228,171400,352571455,680,680,680,680,0
|
|
20250228,171300,352571455,680,680,680,680,0
|
|
20250228,171200,352571455,680,680,680,680,0
|
|
20250228,171100,352571455,680,680,680,680,0
|
|
20250228,171000,352571455,680,680,680,680,0
|
|
20250228,170900,352571455,680,680,680,680,0
|
|
20250228,170800,352571455,680,680,680,680,0
|
|
20250228,170700,352571455,680,680,680,680,3351
|
|
20250228,170600,352571455,680,680,680,680,0
|
|
20250228,170500,352571455,680,680,680,680,0
|
|
20250228,170400,352571455,680,680,680,680,0
|
|
20250228,170300,352571455,680,680,680,680,0
|
|
20250228,170200,352571455,680,680,680,680,0
|
|
20250228,170100,352571455,680,680,680,680,0
|
|
20250228,170000,352571455,680,680,680,680,0
|
|
20250228,165900,352571455,680,680,680,680,0
|
|
20250228,165800,352571455,680,680,680,680,0
|
|
20250228,165700,352571455,680,680,680,680,0
|
|
20250228,165600,352571455,680,680,680,680,0
|
|
20250228,165500,352571455,680,680,680,680,0
|
|
20250228,165400,352571455,680,680,680,680,0
|
|
20250228,165300,352571455,680,680,680,680,0
|
|
20250228,165200,352571455,680,680,680,680,0
|
|
20250228,165100,352571455,680,680,680,680,0
|
|
20250228,165000,352571455,680,680,680,680,0
|
|
20250228,164900,352571455,680,680,680,680,0
|
|
20250228,164800,352571455,680,680,680,680,0
|
|
20250228,164700,352571455,680,680,680,680,0
|
|
20250228,164600,352571455,680,680,680,680,0
|
|
20250228,164500,352571455,680,680,680,680,0
|
|
20250228,164400,352571455,680,680,680,680,0
|
|
20250228,164300,352571455,680,680,680,680,0
|
|
20250228,164200,352571455,680,680,680,680,0
|
|
20250228,164100,352571455,680,680,680,680,0
|
|
20250228,164000,352571455,680,680,680,680,0
|
|
20250228,163900,352571455,680,680,680,680,0
|
|
20250228,163800,352571455,680,680,680,680,0
|
|
20250228,163700,352571455,680,680,680,680,3351
|
|
20250228,163600,352571455,680,680,680,680,0
|
|
20250228,163500,352571455,680,680,680,680,0
|
|
20250228,163400,352571455,680,680,680,680,0
|
|
20250228,163300,352571455,680,680,680,680,0
|
|
20250228,163200,352571455,680,680,680,680,0
|
|
20250228,163100,352571455,680,680,680,680,0
|
|
20250228,163000,352571455,680,680,680,680,0
|
|
20250228,162900,352571455,680,680,680,680,0
|
|
20250228,162800,352571455,680,680,680,680,0
|
|
20250228,162700,352571455,680,680,680,680,0
|
|
20250228,162600,352571455,680,680,680,680,0
|
|
20250228,162500,352571455,680,680,680,680,0
|
|
20250228,162400,352571455,680,680,680,680,0
|
|
20250228,162300,352571455,680,680,680,680,0
|
|
20250228,162200,352571455,680,680,680,680,0
|
|
20250228,162100,352571455,680,680,680,680,0
|
|
20250228,162000,352571455,680,680,680,680,0
|
|
20250228,161900,352571455,680,680,680,680,0
|
|
20250228,161800,352571455,680,680,680,680,0
|
|
20250228,161700,352571455,680,680,680,680,0
|
|
20250228,161600,352571455,680,680,680,680,0
|
|
20250228,161500,352571455,680,680,680,680,0
|
|
20250228,161400,352571455,680,680,680,680,0
|
|
20250228,161300,352571455,680,680,680,680,0
|
|
20250228,161200,352571455,680,680,680,680,0
|
|
20250228,161100,352571455,680,680,680,680,0
|
|
20250228,161000,352571455,680,680,680,680,0
|
|
20250228,160900,352571455,680,680,680,680,0
|
|
20250228,160800,352571455,680,680,680,680,0
|
|
20250228,160700,352571455,680,680,680,680,3351
|
|
20250228,160600,352571455,680,680,680,680,0
|
|
20250228,160500,352571455,680,680,680,680,0
|
|
20250228,160400,352571455,680,680,680,680,0
|
|
20250228,160300,352571455,680,680,680,680,0
|
|
20250228,160200,352571455,680,680,680,680,0
|
|
20250228,160100,352571455,680,680,680,680,0
|
|
20250228,160000,352571455,680,680,680,680,0
|
|
20250228,155900,352571455,680,680,680,680,0
|
|
20250228,155800,352571455,680,680,680,680,0
|
|
20250228,155700,352571455,680,680,680,680,0
|
|
20250228,155600,352571455,680,680,680,680,0
|
|
20250228,155500,352571455,680,680,680,680,0
|
|
20250228,155400,352571455,680,680,680,680,0
|
|
20250228,155300,352571455,680,680,680,680,0
|
|
20250228,155200,352571455,680,680,680,680,0
|
|
20250228,155100,352571455,680,680,680,680,0
|
|
20250228,155000,352571455,680,680,680,680,0
|
|
20250228,154900,352571455,680,680,680,680,0
|
|
20250228,154800,352571455,680,680,680,680,0
|
|
20250228,154700,352571455,680,680,680,680,0
|
|
20250228,154600,352571455,680,680,680,680,0
|
|
20250228,154500,352571455,680,680,680,680,0
|
|
20250228,154400,352571455,680,680,680,680,0
|
|
20250228,154300,352571455,680,680,680,680,0
|
|
20250228,154200,352571455,680,680,680,680,0
|
|
20250228,154100,352571455,680,680,680,680,0
|
|
20250228,154000,352571455,680,680,680,680,0
|
|
20250228,153900,352571455,680,680,680,680,0
|
|
20250228,153800,352571455,680,680,680,680,0
|
|
20250228,153700,352571455,680,680,680,680,3351
|
|
20250228,153600,352571455,680,680,680,680,0
|
|
20250228,153500,352571455,680,680,680,680,0
|
|
20250228,153400,352571455,680,680,680,680,0
|
|
20250228,153300,352571455,680,680,680,680,0
|
|
20250228,153200,352571455,680,680,680,680,0
|
|
20250228,153100,352571455,680,680,680,680,0
|
|
20250228,153000,352571455,680,680,680,680,3351
|
|
20250228,152900,350292775,685,685,685,685,0
|
|
20250228,152800,350292775,685,685,685,685,0
|
|
20250228,152700,350292775,685,685,685,685,0
|
|
20250228,152600,350292775,685,685,685,685,0
|
|
20250228,152500,350292775,685,685,685,685,0
|
|
20250228,152400,350292775,685,685,685,685,0
|
|
20250228,152300,350292775,685,685,685,685,0
|
|
20250228,152200,350292775,685,685,685,685,0
|
|
20250228,152100,350292775,685,685,685,685,0
|
|
20250228,152000,350292775,685,685,685,685,0
|
|
20250228,151900,350292775,685,674,685,674,29
|
|
20250228,151800,350273108,685,675,685,675,6644
|
|
20250228,151700,345767593,675,674,675,674,4828
|
|
20250228,151600,342513517,674,672,674,672,2145
|
|
20250228,151500,341070573,672,667,672,667,3649
|
|
20250228,151400,338629955,671,666,672,665,2204
|
|
20250228,151300,337163400,666,669,669,666,227
|
|
20250228,151200,337012178,669,672,672,665,9750
|
|
20250228,151100,330511820,671,672,672,671,2
|
|
20250228,151000,330510477,672,668,672,668,515
|
|
20250228,150900,330166443,668,668,668,668,2075
|
|
20250228,150800,328780343,668,668,668,668,6111
|
|
20250228,150700,324698195,668,668,668,668,3967
|
|
20250228,150600,322048239,668,669,669,668,1222
|
|
20250228,150500,321231932,672,670,672,670,200
|
|
20250228,150400,321097628,673,673,673,673,0
|
|
20250228,150300,321097628,673,673,673,673,0
|
|
20250228,150200,321097628,673,673,673,673,0
|
|
20250228,150100,321097628,673,673,673,673,0
|
|
20250228,150000,321097628,673,673,673,673,0
|
|
20250228,145900,321097628,673,668,673,667,3051
|
|
20250228,145800,319062510,667,670,670,667,3001
|
|
20250228,145700,317057534,672,672,672,672,200
|
|
20250228,145600,316923134,673,673,673,673,441
|
|
20250228,145500,316626341,673,673,673,673,3
|
|
20250228,145400,316624322,673,673,673,673,20
|
|
20250228,145300,316610862,674,674,674,674,1
|
|
20250228,145200,316610188,674,674,674,674,15
|
|
20250228,145100,316600078,672,672,672,672,800
|
|
20250228,145000,316062478,674,672,674,672,352
|
|
20250228,144900,315825781,672,672,672,672,14
|
|
20250228,144800,315816373,668,668,668,668,0
|
|
20250228,144700,315816373,668,673,673,668,7142
|
|
20250228,144600,311045407,673,669,673,669,29
|
|
20250228,144500,311026002,668,669,669,668,647
|
|
20250228,144400,310593779,669,672,672,669,11926
|
|
20250228,144300,302592735,673,676,676,673,567
|
|
20250228,144200,302210844,676,676,676,676,47
|
|
20250228,144100,302179072,676,676,676,676,0
|
|
20250228,144000,302179072,676,676,676,676,0
|
|
20250228,143900,302179072,676,676,676,676,0
|
|
20250228,143800,302179072,676,676,676,676,12
|
|
20250228,143700,302170960,676,676,676,676,0
|
|
20250228,143600,302170960,676,676,676,676,0
|
|
20250228,143500,302170960,676,676,676,676,37
|
|
20250228,143400,302145948,678,678,678,678,0
|
|
20250228,143300,302145948,678,678,678,678,0
|
|
20250228,143200,302145948,678,678,678,678,44
|
|
20250228,143100,302116116,678,678,678,678,0
|
|
20250228,143000,302116116,678,678,678,678,1
|
|
20250228,142900,302115438,673,673,673,673,0
|
|
20250228,142800,302115438,673,676,676,673,5036
|
|
20250228,142700,298724173,676,675,676,675,110
|
|
20250228,142600,298649859,676,676,676,676,2
|
|
20250228,142500,298648507,676,676,676,676,0
|
|
20250228,142400,298648507,676,674,676,674,409
|
|
20250228,142300,298372041,673,673,673,673,0
|
|
20250228,142200,298372041,673,673,673,673,0
|
|
20250228,142100,298372041,673,673,673,673,0
|
|
20250228,142000,298372041,673,673,673,673,0
|
|
20250228,141900,298372041,673,673,673,673,0
|
|
20250228,141800,298372041,673,673,673,673,17
|
|
20250228,141700,298360600,673,673,673,673,35
|
|
20250228,141600,298337045,673,673,673,673,12
|
|
20250228,141500,298328969,673,673,673,673,187
|
|
20250228,141400,298203118,673,673,673,673,0
|
|
20250228,141300,298203118,673,673,673,673,0
|
|
20250228,141200,298203118,673,673,673,673,0
|
|
20250228,141100,298203118,673,673,673,673,0
|
|
20250228,141000,298203118,673,674,674,673,1987
|
|
20250228,140900,296864733,674,674,674,674,0
|
|
20250228,140800,296864733,674,674,674,674,573
|
|
20250228,140700,296478531,674,674,674,674,0
|
|
20250228,140600,296478531,674,676,676,674,3944
|
|
20250228,140500,293816692,677,677,677,677,500
|
|
20250228,140400,293478192,676,676,676,676,100
|
|
20250228,140300,293410592,676,676,676,676,172
|
|
20250228,140200,293294320,676,676,676,676,2
|
|
20250228,140100,293292968,675,675,676,675,55
|
|
20250228,140000,293255837,675,675,676,675,13
|
|
20250228,135900,293247060,676,676,676,676,0
|
|
20250228,135800,293247060,676,676,676,676,0
|
|
20250228,135700,293247060,676,676,676,676,0
|
|
20250228,135600,293247060,676,676,676,676,1
|
|
20250228,135500,293246384,678,678,678,678,20
|
|
20250228,135400,293232824,678,678,678,678,0
|
|
20250228,135300,293232824,678,678,678,678,0
|
|
20250228,135200,293232824,678,678,678,678,0
|
|
20250228,135100,293232824,678,678,678,678,0
|
|
20250228,135000,293232824,678,678,678,678,301
|
|
20250228,134900,293028746,673,673,673,673,0
|
|
20250228,134800,293028746,673,673,673,673,0
|
|
20250228,134700,293028746,673,673,673,673,0
|
|
20250228,134600,293028746,673,673,673,673,0
|
|
20250228,134500,293028746,673,680,680,673,3502
|
|
20250228,134400,290666021,680,680,680,680,1
|
|
20250228,134300,290665341,681,681,681,681,0
|
|
20250228,134200,290665341,681,681,681,681,0
|
|
20250228,134100,290665341,681,681,681,681,1
|
|
20250228,134000,290664660,677,677,677,677,0
|
|
20250228,133900,290664660,677,677,677,677,0
|
|
20250228,133800,290664660,677,677,677,677,0
|
|
20250228,133700,290664660,677,677,677,677,617
|
|
20250228,133600,290246951,679,679,679,679,0
|
|
20250228,133500,290246951,679,683,683,679,2378
|
|
20250228,133400,288632277,679,679,679,676,1659
|
|
20250228,133300,287507643,676,676,676,676,4722
|
|
20250228,133200,284315571,676,676,676,676,0
|
|
20250228,133100,284315571,676,675,676,674,231
|
|
20250228,133000,284159645,675,675,675,675,8
|
|
20250228,132900,284154245,675,675,675,675,13
|
|
20250228,132800,284145470,675,675,675,675,5
|
|
20250228,132700,284142095,676,676,676,676,0
|
|
20250228,132600,284142095,676,675,676,675,55
|
|
20250228,132500,284104966,676,676,676,676,0
|
|
20250228,132400,284104966,676,676,676,676,27
|
|
20250228,132300,284086714,676,676,676,676,0
|
|
20250228,132200,284086714,676,676,676,676,0
|
|
20250228,132100,284086714,676,676,676,676,0
|
|
20250228,132000,284086714,676,676,676,676,0
|
|
20250228,131900,284086714,676,676,676,676,0
|
|
20250228,131800,284086714,676,676,676,676,0
|
|
20250228,131700,284086714,676,675,676,675,19
|
|
20250228,131600,284073888,673,675,675,673,44
|
|
20250228,131500,284044254,673,674,674,673,3198
|
|
20250228,131400,281891700,673,673,673,673,0
|
|
20250228,131300,281891700,673,673,673,673,69
|
|
20250228,131200,281845263,677,677,677,677,0
|
|
20250228,131100,281845263,677,677,677,677,1
|
|
20250228,131000,281844586,673,673,673,673,0
|
|
20250228,130900,281844586,673,673,673,673,0
|
|
20250228,130800,281844586,673,674,674,673,9000
|
|
20250228,130700,275781696,677,676,677,676,1043
|
|
20250228,130600,275075616,677,677,677,677,0
|
|
20250228,130500,275075616,677,677,677,677,3
|
|
20250228,130400,275073585,677,677,677,677,1
|
|
20250228,130300,275072908,677,678,678,677,52
|
|
20250228,130200,275037673,678,678,678,678,0
|
|
20250228,130100,275037673,678,678,678,678,0
|
|
20250228,130000,275037673,678,673,679,673,1683
|
|
20250228,125900,273900003,679,676,679,674,862
|
|
20250228,125800,273318095,679,679,679,679,10
|
|
20250228,125700,273311305,679,678,679,678,30
|
|
20250228,125600,273290962,679,679,679,679,0
|
|
20250228,125500,273290962,679,676,679,672,7002
|
|
20250228,125400,268572411,679,679,679,679,3
|
|
20250228,125300,268570374,686,686,686,686,15
|
|
20250228,125200,268560084,688,688,688,688,0
|
|
20250228,125100,268560084,688,688,688,688,3
|
|
20250228,125000,268558020,689,676,689,676,1442
|
|
20250228,124900,267582332,675,675,675,675,0
|
|
20250228,124800,267582332,675,675,675,675,0
|
|
20250228,124700,267582332,675,676,676,675,40
|
|
20250228,124600,267555302,676,676,676,676,30
|
|
20250228,124500,267535022,676,676,676,676,663
|
|
20250228,124400,267086834,676,676,676,676,0
|
|
20250228,124300,267086834,676,676,676,676,10
|
|
20250228,124200,267080074,676,677,677,676,45
|
|
20250228,124100,267049639,677,676,677,676,263
|
|
20250228,124000,266871746,675,675,675,675,69
|
|
20250228,123900,266825171,674,675,675,673,637
|
|
20250228,123800,266396266,675,677,677,674,4325
|
|
20250228,123700,263479491,677,680,680,677,785
|
|
20250228,123600,262947041,680,680,680,680,11
|
|
20250228,123500,262939561,682,682,682,682,0
|
|
20250228,123400,262939561,682,682,682,682,341
|
|
20250228,123300,262706999,682,682,682,682,0
|
|
20250228,123200,262706999,682,682,682,682,38
|
|
20250228,123100,262681083,682,684,684,682,765
|
|
20250228,123000,262158541,684,684,684,684,20
|
|
20250228,122900,262144861,684,684,684,684,500
|
|
20250228,122800,261802861,691,691,691,691,0
|
|
20250228,122700,261802861,691,691,691,691,0
|
|
20250228,122600,261802861,691,691,691,691,0
|
|
20250228,122500,261802861,691,691,691,691,0
|
|
20250228,122400,261802861,691,691,691,691,14
|
|
20250228,122300,261793187,692,692,692,692,0
|
|
20250228,122200,261793187,692,678,692,678,34627
|
|
20250228,122100,237924642,676,676,676,676,0
|
|
20250228,122000,237924642,676,676,678,676,4060
|
|
20250228,121900,235175782,675,675,675,675,0
|
|
20250228,121800,235175782,675,675,675,675,0
|
|
20250228,121700,235175782,675,675,675,675,0
|
|
20250228,121600,235175782,675,675,675,675,17
|
|
20250228,121500,235164307,675,675,675,675,511
|
|
20250228,121400,234819382,676,676,676,676,100
|
|
20250228,121300,234751782,676,676,676,676,1
|
|
20250228,121200,234751106,675,675,675,675,7
|
|
20250228,121100,234746381,675,675,675,675,0
|
|
20250228,121000,234746381,675,675,675,675,100
|
|
20250228,120900,234678881,676,675,676,675,986
|
|
20250228,120800,234012631,675,675,675,675,0
|
|
20250228,120700,234012631,675,675,675,675,0
|
|
20250228,120600,234012631,675,675,675,675,857
|
|
20250228,120500,233434156,674,674,674,674,0
|
|
20250228,120400,233434156,674,674,674,674,0
|
|
20250228,120300,233434156,674,674,674,674,300
|
|
20250228,120200,233231956,672,672,672,672,3000
|
|
20250228,120100,231215956,675,675,675,675,2
|
|
20250228,120000,231214606,675,675,675,675,0
|
|
20250228,115900,231214606,675,674,675,674,900
|
|
20250228,115800,230607606,675,675,675,675,415
|
|
20250228,115700,230327481,675,676,676,675,188
|
|
20250228,115600,230200409,675,676,676,675,181
|
|
20250228,115500,230078157,676,676,676,676,6
|
|
20250228,115400,230074101,676,675,676,675,80
|
|
20250228,115300,230020048,672,672,672,672,0
|
|
20250228,115200,230020048,672,672,672,672,0
|
|
20250228,115100,230020048,672,672,672,672,0
|
|
20250228,115000,230020048,672,672,672,672,0
|
|
20250228,114900,230020048,672,672,672,672,0
|
|
20250228,114800,230020048,672,677,677,672,54
|
|
20250228,114700,229983744,672,674,677,672,730
|
|
20250228,114600,229493119,674,674,674,674,2
|
|
20250228,114500,229491771,671,671,671,671,0
|
|
20250228,114400,229491771,671,671,671,671,0
|
|
20250228,114300,229491771,671,671,671,671,29
|
|
20250228,114200,229472312,671,672,672,671,8
|
|
20250228,114100,229466943,672,673,673,672,733
|
|
20250228,114000,228974076,673,673,673,673,11
|
|
20250228,113900,228966673,674,675,675,674,1267
|
|
20250228,113800,228112607,677,676,677,676,377
|
|
20250228,113700,227857753,676,676,676,676,1
|
|
20250228,113600,227857077,676,676,676,676,0
|
|
20250228,113500,227857077,676,676,676,676,300
|
|
20250228,113400,227654277,677,677,677,677,0
|
|
20250228,113300,227654277,677,676,677,676,195
|
|
20250228,113200,227522454,676,676,676,676,0
|
|
20250228,113100,227522454,676,676,676,676,0
|
|
20250228,113000,227522454,676,677,677,676,1877
|
|
20250228,112900,226253202,677,677,677,677,4
|
|
20250228,112800,226250494,677,676,677,676,630
|
|
20250228,112700,225824607,675,675,675,675,50
|
|
20250228,112600,225790857,676,676,676,676,40
|
|
20250228,112500,225763817,676,676,676,676,0
|
|
20250228,112400,225763817,676,676,676,676,0
|
|
20250228,112300,225763817,676,675,676,675,100
|
|
20250228,112200,225696267,675,675,675,675,0
|
|
20250228,112100,225696267,675,675,675,675,1000
|
|
20250228,112000,225021267,676,676,676,676,13
|
|
20250228,111900,225012479,674,676,676,674,101
|
|
20250228,111800,224944205,676,676,676,676,2
|
|
20250228,111700,224942853,677,677,677,677,0
|
|
20250228,111600,224942853,677,677,677,677,1
|
|
20250228,111500,224942176,672,672,672,672,2000
|
|
20250228,111400,223598176,672,675,677,672,4010
|
|
20250228,111300,220902406,675,676,676,675,1522
|
|
20250228,111200,219873556,677,677,677,677,0
|
|
20250228,111100,219873556,677,677,677,677,0
|
|
20250228,111000,219873556,677,677,677,677,0
|
|
20250228,110900,219873556,677,677,677,677,2
|
|
20250228,110800,219872202,676,672,676,672,10616
|
|
20250228,110700,212716428,672,672,672,672,137
|
|
20250228,110600,212624364,671,671,671,671,500
|
|
20250228,110500,212288864,672,673,673,672,562
|
|
20250228,110400,211911170,673,674,674,673,836
|
|
20250228,110300,211347729,673,673,673,673,295
|
|
20250228,110200,211149194,674,674,674,674,220
|
|
20250228,110100,211000914,674,676,676,674,3160
|
|
20250228,110000,208868170,676,676,676,676,10
|
|
20250228,105900,208861410,675,675,676,675,837
|
|
20250228,105800,208296420,676,676,676,676,0
|
|
20250228,105700,208296420,676,676,676,676,100
|
|
20250228,105600,208228820,678,678,678,678,0
|
|
20250228,105500,208228820,678,677,678,677,3
|
|
20250228,105400,208226787,678,674,678,674,6122
|
|
20250228,105300,204094015,674,674,674,674,995
|
|
20250228,105200,203423385,674,674,674,674,0
|
|
20250228,105100,203423385,674,673,674,673,59
|
|
20250228,105000,203383665,674,674,674,674,119
|
|
20250228,104900,203303459,674,673,674,668,2996
|
|
20250228,104800,201296967,674,674,674,669,1991
|
|
20250228,104700,199959967,674,674,674,674,990
|
|
20250228,104600,199292707,674,669,674,667,3001
|
|
20250228,104500,197289491,674,674,674,674,0
|
|
20250228,104400,197289491,674,669,674,668,7001
|
|
20250228,104300,192610323,669,674,675,669,20927
|
|
20250228,104200,178529797,674,674,674,670,802
|
|
20250228,104100,177992337,669,669,669,669,0
|
|
20250228,104000,177992337,669,671,671,669,9604
|
|
20250228,103900,171557260,671,678,678,671,5017
|
|
20250228,103800,168190750,671,678,678,671,103
|
|
20250228,103700,168120936,678,672,678,671,3105
|
|
20250228,103600,166032234,676,676,676,676,847
|
|
20250228,103500,165459662,670,673,673,670,10015
|
|
20250228,103400,158739589,676,673,676,673,4267
|
|
20250228,103300,155867889,676,675,676,673,6044
|
|
20250228,103200,151796415,675,676,676,674,14233
|
|
20250228,103100,142184214,675,678,678,675,12487
|
|
20250228,103000,133736016,679,679,679,679,100
|
|
20250228,102900,133668116,679,679,679,679,0
|
|
20250228,102800,133668116,679,679,679,679,100
|
|
20250228,102700,133600216,678,679,679,678,2554
|
|
20250228,102600,131867834,679,679,679,679,350
|
|
20250228,102500,131630184,679,680,680,679,121
|
|
20250228,102400,131547990,680,680,680,680,0
|
|
20250228,102300,131547990,680,680,680,680,7
|
|
20250228,102200,131543230,680,680,680,680,500
|
|
20250228,102100,131203230,680,680,680,680,0
|
|
20250228,102000,131203230,680,680,680,680,520
|
|
20250228,101900,130849630,681,680,681,680,1469
|
|
20250228,101800,129850210,681,681,681,681,1
|
|
20250228,101700,129849529,682,682,682,682,451
|
|
20250228,101600,129541947,682,682,682,682,2
|
|
20250228,101500,129540583,682,682,682,682,10
|
|
20250228,101400,129533763,681,681,681,681,72
|
|
20250228,101300,129484731,681,681,681,681,3
|
|
20250228,101200,129482688,681,681,681,681,1
|
|
20250228,101100,129482007,678,678,678,678,0
|
|
20250228,101000,129482007,678,680,682,678,8173
|
|
20250228,100900,123929978,680,680,680,680,21
|
|
20250228,100800,123915698,680,680,680,680,1
|
|
20250228,100700,123915018,678,678,678,678,0
|
|
20250228,100600,123915018,678,678,678,678,781
|
|
20250228,100500,123385500,678,678,678,677,3329
|
|
20250228,100400,121130438,678,678,678,678,0
|
|
20250228,100300,121130438,678,679,679,678,1340
|
|
20250228,100200,120221375,680,680,680,680,1122
|
|
20250228,100100,119458415,678,678,678,678,300
|
|
20250228,100000,119255015,678,678,678,678,0
|
|
20250228,095900,119255015,678,679,679,678,1500
|
|
20250228,095800,118237015,679,680,680,679,52
|
|
20250228,095700,118201658,680,680,680,680,233
|
|
20250228,095600,118043218,680,680,680,680,0
|
|
20250228,095500,118043218,680,680,680,680,2000
|
|
20250228,095400,116683218,685,680,685,680,10
|
|
20250228,095300,116676408,677,679,679,677,7393
|
|
20250228,095200,111666748,680,680,680,680,5
|
|
20250228,095100,111663348,679,680,680,679,4543
|
|
20250228,095000,108577498,680,680,681,680,4230
|
|
20250228,094900,105701097,680,681,681,680,4167
|
|
20250228,094800,102866370,681,682,683,681,1649
|
|
20250228,094700,101743257,682,683,683,682,103
|
|
20250228,094600,101673010,683,683,683,683,18
|
|
20250228,094500,101660716,682,682,682,682,0
|
|
20250228,094400,101660716,682,682,682,682,0
|
|
20250228,094300,101660716,682,681,682,680,521
|
|
20250228,094200,101305416,680,683,683,680,4597
|
|
20250228,094100,98175197,681,682,683,681,3866
|
|
20250228,094000,95542441,685,684,685,682,5101
|
|
20250228,093900,92061483,685,685,685,684,206
|
|
20250228,093800,91920378,685,685,685,684,201
|
|
20250228,093700,91782743,685,684,685,684,31
|
|
20250228,093600,91761538,685,685,685,685,80
|
|
20250228,093500,91706738,684,684,684,684,0
|
|
20250228,093400,91706738,684,684,684,684,0
|
|
20250228,093300,91706738,684,684,684,684,2013
|
|
20250228,093200,90329846,684,684,684,684,608
|
|
20250228,093100,89913974,684,684,684,684,43
|
|
20250228,093000,89884562,683,684,684,683,788
|
|
20250228,092900,89346346,683,683,683,683,51
|
|
20250228,092800,89311513,683,683,683,683,0
|
|
20250228,092700,89311513,683,683,683,683,792
|
|
20250228,092600,88770577,683,684,684,683,191
|
|
20250228,092500,88639934,684,685,685,684,2833
|
|
20250228,092400,86701161,686,683,686,681,7829
|
|
20250228,092300,81358266,686,686,686,686,60
|
|
20250228,092200,81317106,686,687,687,686,40
|
|
20250228,092100,81289664,681,687,687,681,12537
|
|
20250228,092000,72740440,680,680,680,680,0
|
|
20250228,091900,72740440,680,680,680,680,0
|
|
20250228,091800,72740440,680,689,689,679,38933
|
|
20250228,091700,46212483,686,688,688,685,9507
|
|
20250228,091600,39690188,689,690,690,688,3307
|
|
20250228,091500,37412844,690,691,691,690,3094
|
|
20250228,091400,35277934,690,690,691,690,3200
|
|
20250228,091300,33069724,690,691,691,690,500
|
|
20250228,091200,32724704,690,692,692,690,2000
|
|
20250228,091100,31343654,691,693,693,691,1143
|
|
20250228,091000,30553821,692,695,695,692,2573
|
|
20250228,090900,28766186,696,696,696,696,50
|
|
20250228,090800,28731386,695,695,695,695,1193
|
|
20250228,090700,27902251,697,697,697,697,0
|
|
20250228,090600,27902251,697,695,697,695,145
|
|
20250228,090500,27801188,697,697,699,697,1302
|
|
20250228,090400,26893692,697,697,700,697,7791
|
|
20250228,090300,21463341,700,698,700,697,1001
|
|
20250228,090200,20765601,699,700,700,699,480
|
|
20250228,090100,20430079,697,700,700,697,27072
|
|
20250228,090000,1544966,706,700,706,700,2207
|