715 lines
30 KiB
CSV
715 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,205200,51560480,521,521,521,521,2548
|
|
20250228,205100,51560480,521,521,521,521,0
|
|
20250228,205000,51560480,521,521,521,521,0
|
|
20250228,204900,51560480,521,521,521,521,0
|
|
20250228,204800,51560480,521,521,521,521,0
|
|
20250228,204700,51560480,521,521,521,521,0
|
|
20250228,204600,51560480,521,521,521,521,0
|
|
20250228,204500,51560480,521,521,521,521,0
|
|
20250228,204400,51560480,521,521,521,521,0
|
|
20250228,204300,51560480,521,521,521,521,0
|
|
20250228,204200,51560480,521,521,521,521,0
|
|
20250228,204100,51560480,521,521,521,521,0
|
|
20250228,204000,51560480,521,521,521,521,0
|
|
20250228,203900,51560480,521,521,521,521,0
|
|
20250228,203800,51560480,521,521,521,521,0
|
|
20250228,203700,51560480,521,521,521,521,0
|
|
20250228,203600,51560480,521,521,521,521,0
|
|
20250228,203500,51560480,521,521,521,521,0
|
|
20250228,203400,51560480,521,521,521,521,0
|
|
20250228,203300,51560480,521,521,521,521,0
|
|
20250228,203200,51560480,521,521,521,521,0
|
|
20250228,203100,51560480,521,521,521,521,0
|
|
20250228,203000,51560480,521,521,521,521,0
|
|
20250228,202900,51560480,521,521,521,521,0
|
|
20250228,202800,51560480,521,521,521,521,0
|
|
20250228,202700,51560480,521,521,521,521,0
|
|
20250228,202600,51560480,521,521,521,521,0
|
|
20250228,202500,51560480,521,521,521,521,0
|
|
20250228,202400,51560480,521,521,521,521,0
|
|
20250228,202300,51560480,521,521,521,521,0
|
|
20250228,202200,51560480,521,521,521,521,2548
|
|
20250228,202100,51560480,521,521,521,521,0
|
|
20250228,202000,51560480,521,521,521,521,0
|
|
20250228,201900,51560480,521,521,521,521,0
|
|
20250228,201800,51560480,521,521,521,521,0
|
|
20250228,201700,51560480,521,521,521,521,0
|
|
20250228,201600,51560480,521,521,521,521,0
|
|
20250228,201500,51560480,521,521,521,521,0
|
|
20250228,201400,51560480,521,521,521,521,0
|
|
20250228,201300,51560480,521,521,521,521,0
|
|
20250228,201200,51560480,521,521,521,521,0
|
|
20250228,201100,51560480,521,521,521,521,0
|
|
20250228,201000,51560480,521,521,521,521,0
|
|
20250228,200900,51560480,521,521,521,521,0
|
|
20250228,200800,51560480,521,521,521,521,0
|
|
20250228,200700,51560480,521,521,521,521,0
|
|
20250228,200600,51560480,521,521,521,521,0
|
|
20250228,200500,51560480,521,521,521,521,0
|
|
20250228,200400,51560480,521,521,521,521,0
|
|
20250228,200300,51560480,521,521,521,521,0
|
|
20250228,200200,51560480,521,521,521,521,0
|
|
20250228,200100,51560480,521,521,521,521,0
|
|
20250228,200000,51560480,521,521,521,521,0
|
|
20250228,195900,51560480,521,521,521,521,0
|
|
20250228,195800,51560480,521,521,521,521,0
|
|
20250228,195700,51560480,521,521,521,521,0
|
|
20250228,195600,51560480,521,521,521,521,0
|
|
20250228,195500,51560480,521,521,521,521,0
|
|
20250228,195400,51560480,521,521,521,521,0
|
|
20250228,195300,51560480,521,521,521,521,0
|
|
20250228,195200,51560480,521,521,521,521,2548
|
|
20250228,195100,51560480,521,521,521,521,0
|
|
20250228,195000,51560480,521,521,521,521,0
|
|
20250228,194900,51560480,521,521,521,521,0
|
|
20250228,194800,51560480,521,521,521,521,0
|
|
20250228,194700,51560480,521,521,521,521,0
|
|
20250228,194600,51560480,521,521,521,521,0
|
|
20250228,194500,51560480,521,521,521,521,0
|
|
20250228,194400,51560480,521,521,521,521,0
|
|
20250228,194300,51560480,521,521,521,521,0
|
|
20250228,194200,51560480,521,521,521,521,0
|
|
20250228,194100,51560480,521,521,521,521,0
|
|
20250228,194000,51560480,521,521,521,521,0
|
|
20250228,193900,51560480,521,521,521,521,0
|
|
20250228,193800,51560480,521,521,521,521,0
|
|
20250228,193700,51560480,521,521,521,521,0
|
|
20250228,193600,51560480,521,521,521,521,0
|
|
20250228,193500,51560480,521,521,521,521,0
|
|
20250228,193400,51560480,521,521,521,521,0
|
|
20250228,193300,51560480,521,521,521,521,0
|
|
20250228,193200,51560480,521,521,521,521,0
|
|
20250228,193100,51560480,521,521,521,521,0
|
|
20250228,193000,51560480,521,521,521,521,0
|
|
20250228,192900,51560480,521,521,521,521,0
|
|
20250228,192800,51560480,521,521,521,521,0
|
|
20250228,192700,51560480,521,521,521,521,0
|
|
20250228,192600,51560480,521,521,521,521,0
|
|
20250228,192500,51560480,521,521,521,521,0
|
|
20250228,192400,51560480,521,521,521,521,0
|
|
20250228,192300,51560480,521,521,521,521,0
|
|
20250228,192200,51560480,521,521,521,521,2548
|
|
20250228,192100,51560480,521,521,521,521,0
|
|
20250228,192000,51560480,521,521,521,521,0
|
|
20250228,191900,51560480,521,521,521,521,0
|
|
20250228,191800,51560480,521,521,521,521,0
|
|
20250228,191700,51560480,521,521,521,521,0
|
|
20250228,191600,51560480,521,521,521,521,0
|
|
20250228,191500,51560480,521,521,521,521,0
|
|
20250228,191400,51560480,521,521,521,521,0
|
|
20250228,191300,51560480,521,521,521,521,0
|
|
20250228,191200,51560480,521,521,521,521,0
|
|
20250228,191100,51560480,521,521,521,521,0
|
|
20250228,191000,51560480,521,521,521,521,0
|
|
20250228,190900,51560480,521,521,521,521,0
|
|
20250228,190800,51560480,521,521,521,521,0
|
|
20250228,190700,51560480,521,521,521,521,0
|
|
20250228,190600,51560480,521,521,521,521,0
|
|
20250228,190500,51560480,521,521,521,521,0
|
|
20250228,190400,51560480,521,521,521,521,0
|
|
20250228,190300,51560480,521,521,521,521,0
|
|
20250228,190200,51560480,521,521,521,521,0
|
|
20250228,190100,51560480,521,521,521,521,0
|
|
20250228,190000,51560480,521,521,521,521,0
|
|
20250228,185900,51560480,521,521,521,521,0
|
|
20250228,185800,51560480,521,521,521,521,0
|
|
20250228,185700,51560480,521,521,521,521,0
|
|
20250228,185600,51560480,521,521,521,521,0
|
|
20250228,185500,51560480,521,521,521,521,0
|
|
20250228,185400,51560480,521,521,521,521,0
|
|
20250228,185300,51560480,521,521,521,521,0
|
|
20250228,185200,51560480,521,521,521,521,2548
|
|
20250228,185100,51560480,521,521,521,521,0
|
|
20250228,185000,51560480,521,521,521,521,0
|
|
20250228,184900,51560480,521,521,521,521,0
|
|
20250228,184800,51560480,521,521,521,521,0
|
|
20250228,184700,51560480,521,521,521,521,0
|
|
20250228,184600,51560480,521,521,521,521,0
|
|
20250228,184500,51560480,521,521,521,521,0
|
|
20250228,184400,51560480,521,521,521,521,0
|
|
20250228,184300,51560480,521,521,521,521,0
|
|
20250228,184200,51560480,521,521,521,521,0
|
|
20250228,184100,51560480,521,521,521,521,0
|
|
20250228,184000,51560480,521,521,521,521,0
|
|
20250228,183900,51560480,521,521,521,521,0
|
|
20250228,183800,51560480,521,521,521,521,0
|
|
20250228,183700,51560480,521,521,521,521,0
|
|
20250228,183600,51560480,521,521,521,521,0
|
|
20250228,183500,51560480,521,521,521,521,0
|
|
20250228,183400,51560480,521,521,521,521,0
|
|
20250228,183300,51560480,521,521,521,521,0
|
|
20250228,183200,51560480,521,521,521,521,0
|
|
20250228,183100,51560480,521,521,521,521,0
|
|
20250228,183000,51560480,521,521,521,521,0
|
|
20250228,182900,51560480,521,521,521,521,0
|
|
20250228,182800,51560480,521,521,521,521,0
|
|
20250228,182700,51560480,521,521,521,521,0
|
|
20250228,182600,51560480,521,521,521,521,0
|
|
20250228,182500,51560480,521,521,521,521,0
|
|
20250228,182400,51560480,521,521,521,521,0
|
|
20250228,182300,51560480,521,521,521,521,0
|
|
20250228,182200,51560480,521,521,521,521,2548
|
|
20250228,182100,51560480,521,521,521,521,0
|
|
20250228,182000,51560480,521,521,521,521,0
|
|
20250228,181900,51560480,521,521,521,521,0
|
|
20250228,181800,51560480,521,521,521,521,0
|
|
20250228,181700,51560480,521,521,521,521,0
|
|
20250228,181600,51560480,521,521,521,521,0
|
|
20250228,181500,51560480,521,521,521,521,0
|
|
20250228,181400,51560480,521,521,521,521,0
|
|
20250228,181300,51560480,521,521,521,521,0
|
|
20250228,181200,51560480,521,521,521,521,0
|
|
20250228,181100,51560480,521,521,521,521,0
|
|
20250228,181000,51560480,521,521,521,521,0
|
|
20250228,180900,51560480,521,521,521,521,0
|
|
20250228,180800,51560480,521,521,521,521,0
|
|
20250228,180700,51560480,521,521,521,521,0
|
|
20250228,180600,51560480,521,521,521,521,0
|
|
20250228,180500,51560480,521,521,521,521,0
|
|
20250228,180400,51560480,521,521,521,521,0
|
|
20250228,180300,51560480,521,521,521,521,0
|
|
20250228,180200,51560480,521,521,521,521,0
|
|
20250228,180100,51560480,521,521,521,521,0
|
|
20250228,180000,51560480,521,521,521,521,0
|
|
20250228,175900,51560480,521,521,521,521,0
|
|
20250228,175800,51560480,521,521,521,521,0
|
|
20250228,175700,51560480,521,521,521,521,0
|
|
20250228,175600,51560480,521,521,521,521,0
|
|
20250228,175500,51560480,521,521,521,521,0
|
|
20250228,175400,51560480,521,521,521,521,0
|
|
20250228,175300,51560480,521,521,521,521,0
|
|
20250228,175200,51560480,521,521,521,521,2548
|
|
20250228,175100,51560480,521,521,521,521,0
|
|
20250228,175000,51560480,521,521,521,521,0
|
|
20250228,174900,51560480,521,521,521,521,0
|
|
20250228,174800,51560480,521,521,521,521,0
|
|
20250228,174700,51560480,521,521,521,521,0
|
|
20250228,174600,51560480,521,521,521,521,0
|
|
20250228,174500,51560480,521,521,521,521,0
|
|
20250228,174400,51560480,521,521,521,521,0
|
|
20250228,174300,51560480,521,521,521,521,0
|
|
20250228,174200,51560480,521,521,521,521,0
|
|
20250228,174100,51560480,521,521,521,521,0
|
|
20250228,174000,51560480,521,521,521,521,0
|
|
20250228,173900,51560480,521,521,521,521,0
|
|
20250228,173800,51560480,521,521,521,521,0
|
|
20250228,173700,51560480,521,521,521,521,0
|
|
20250228,173600,51560480,521,521,521,521,0
|
|
20250228,173500,51560480,521,521,521,521,0
|
|
20250228,173400,51560480,521,521,521,521,0
|
|
20250228,173300,51560480,521,521,521,521,0
|
|
20250228,173200,51560480,521,521,521,521,0
|
|
20250228,173100,51560480,521,521,521,521,0
|
|
20250228,173000,51560480,521,521,521,521,0
|
|
20250228,172900,51560480,521,521,521,521,0
|
|
20250228,172800,51560480,521,521,521,521,0
|
|
20250228,172700,51560480,521,521,521,521,0
|
|
20250228,172600,51560480,521,521,521,521,0
|
|
20250228,172500,51560480,521,521,521,521,0
|
|
20250228,172400,51560480,521,521,521,521,0
|
|
20250228,172300,51560480,521,521,521,521,0
|
|
20250228,172200,51560480,521,521,521,521,2548
|
|
20250228,172100,51560480,521,521,521,521,0
|
|
20250228,172000,51560480,521,521,521,521,0
|
|
20250228,171900,51560480,521,521,521,521,0
|
|
20250228,171800,51560480,521,521,521,521,0
|
|
20250228,171700,51560480,521,521,521,521,0
|
|
20250228,171600,51560480,521,521,521,521,0
|
|
20250228,171500,51560480,521,521,521,521,0
|
|
20250228,171400,51560480,521,521,521,521,0
|
|
20250228,171300,51560480,521,521,521,521,0
|
|
20250228,171200,51560480,521,521,521,521,0
|
|
20250228,171100,51560480,521,521,521,521,0
|
|
20250228,171000,51560480,521,521,521,521,0
|
|
20250228,170900,51560480,521,521,521,521,0
|
|
20250228,170800,51560480,521,521,521,521,0
|
|
20250228,170700,51560480,521,521,521,521,0
|
|
20250228,170600,51560480,521,521,521,521,0
|
|
20250228,170500,51560480,521,521,521,521,0
|
|
20250228,170400,51560480,521,521,521,521,0
|
|
20250228,170300,51560480,521,521,521,521,0
|
|
20250228,170200,51560480,521,521,521,521,0
|
|
20250228,170100,51560480,521,521,521,521,0
|
|
20250228,170000,51560480,521,521,521,521,0
|
|
20250228,165900,51560480,521,521,521,521,0
|
|
20250228,165800,51560480,521,521,521,521,0
|
|
20250228,165700,51560480,521,521,521,521,0
|
|
20250228,165600,51560480,521,521,521,521,0
|
|
20250228,165500,51560480,521,521,521,521,0
|
|
20250228,165400,51560480,521,521,521,521,0
|
|
20250228,165300,51560480,521,521,521,521,0
|
|
20250228,165200,51560480,521,521,521,521,2548
|
|
20250228,165100,51560480,521,521,521,521,0
|
|
20250228,165000,51560480,521,521,521,521,0
|
|
20250228,164900,51560480,521,521,521,521,0
|
|
20250228,164800,51560480,521,521,521,521,0
|
|
20250228,164700,51560480,521,521,521,521,0
|
|
20250228,164600,51560480,521,521,521,521,0
|
|
20250228,164500,51560480,521,521,521,521,0
|
|
20250228,164400,51560480,521,521,521,521,0
|
|
20250228,164300,51560480,521,521,521,521,0
|
|
20250228,164200,51560480,521,521,521,521,0
|
|
20250228,164100,51560480,521,521,521,521,0
|
|
20250228,164000,51560480,521,521,521,521,0
|
|
20250228,163900,51560480,521,521,521,521,0
|
|
20250228,163800,51560480,521,521,521,521,0
|
|
20250228,163700,51560480,521,521,521,521,0
|
|
20250228,163600,51560480,521,521,521,521,0
|
|
20250228,163500,51560480,521,521,521,521,0
|
|
20250228,163400,51560480,521,521,521,521,0
|
|
20250228,163300,51560480,521,521,521,521,0
|
|
20250228,163200,51560480,521,521,521,521,0
|
|
20250228,163100,51560480,521,521,521,521,0
|
|
20250228,163000,51560480,521,521,521,521,0
|
|
20250228,162900,51560480,521,521,521,521,0
|
|
20250228,162800,51560480,521,521,521,521,0
|
|
20250228,162700,51560480,521,521,521,521,0
|
|
20250228,162600,51560480,521,521,521,521,0
|
|
20250228,162500,51560480,521,521,521,521,0
|
|
20250228,162400,51560480,521,521,521,521,0
|
|
20250228,162300,51560480,521,521,521,521,0
|
|
20250228,162200,51560480,521,521,521,521,2548
|
|
20250228,162100,51560480,521,521,521,521,0
|
|
20250228,162000,51560480,521,521,521,521,0
|
|
20250228,161900,51560480,521,521,521,521,0
|
|
20250228,161800,51560480,521,521,521,521,0
|
|
20250228,161700,51560480,521,521,521,521,0
|
|
20250228,161600,51560480,521,521,521,521,0
|
|
20250228,161500,51560480,521,521,521,521,0
|
|
20250228,161400,51560480,521,521,521,521,0
|
|
20250228,161300,51560480,521,521,521,521,0
|
|
20250228,161200,51560480,521,521,521,521,0
|
|
20250228,161100,51560480,521,521,521,521,0
|
|
20250228,161000,51560480,521,521,521,521,0
|
|
20250228,160900,51560480,521,521,521,521,0
|
|
20250228,160800,51560480,521,521,521,521,0
|
|
20250228,160700,51560480,521,521,521,521,0
|
|
20250228,160600,51560480,521,521,521,521,0
|
|
20250228,160500,51560480,521,521,521,521,0
|
|
20250228,160400,51560480,521,521,521,521,0
|
|
20250228,160300,51560480,521,521,521,521,0
|
|
20250228,160200,51560480,521,521,521,521,0
|
|
20250228,160100,51560480,521,521,521,521,0
|
|
20250228,160000,51560480,521,521,521,521,0
|
|
20250228,155900,51560480,521,521,521,521,0
|
|
20250228,155800,51560480,521,521,521,521,0
|
|
20250228,155700,51560480,521,521,521,521,0
|
|
20250228,155600,51560480,521,521,521,521,0
|
|
20250228,155500,51560480,521,521,521,521,0
|
|
20250228,155400,51560480,521,521,521,521,0
|
|
20250228,155300,51560480,521,521,521,521,0
|
|
20250228,155200,51560480,521,521,521,521,2548
|
|
20250228,155100,51560480,521,521,521,521,0
|
|
20250228,155000,51560480,521,521,521,521,0
|
|
20250228,154900,51560480,521,521,521,521,0
|
|
20250228,154800,51560480,521,521,521,521,0
|
|
20250228,154700,51560480,521,521,521,521,0
|
|
20250228,154600,51560480,521,521,521,521,0
|
|
20250228,154500,51560480,521,521,521,521,0
|
|
20250228,154400,51560480,521,521,521,521,0
|
|
20250228,154300,51560480,521,521,521,521,0
|
|
20250228,154200,51560480,521,521,521,521,0
|
|
20250228,154100,51560480,521,521,521,521,0
|
|
20250228,154000,51560480,521,521,521,521,0
|
|
20250228,153900,51560480,521,521,521,521,0
|
|
20250228,153800,51560480,521,521,521,521,0
|
|
20250228,153700,51560480,521,521,521,521,0
|
|
20250228,153600,51560480,521,521,521,521,0
|
|
20250228,153500,51560480,521,521,521,521,0
|
|
20250228,153400,51560480,521,521,521,521,0
|
|
20250228,153300,51560480,521,521,521,521,0
|
|
20250228,153200,51560480,521,521,521,521,0
|
|
20250228,153100,51560480,521,521,521,521,0
|
|
20250228,153000,51560480,521,521,521,521,2548
|
|
20250228,152900,50232972,532,532,532,532,0
|
|
20250228,152800,50232972,532,532,532,532,0
|
|
20250228,152700,50232972,532,532,532,532,0
|
|
20250228,152600,50232972,532,532,532,532,0
|
|
20250228,152500,50232972,532,532,532,532,0
|
|
20250228,152400,50232972,532,532,532,532,0
|
|
20250228,152300,50232972,532,532,532,532,0
|
|
20250228,152200,50232972,532,532,532,532,0
|
|
20250228,152100,50232972,532,532,532,532,0
|
|
20250228,152000,50232972,532,532,532,532,0
|
|
20250228,151900,50232972,532,532,532,532,0
|
|
20250228,151800,50232972,532,532,532,532,0
|
|
20250228,151700,50232972,532,532,532,532,0
|
|
20250228,151600,50232972,532,532,532,532,0
|
|
20250228,151500,50232972,532,532,532,532,0
|
|
20250228,151400,50232972,532,532,532,532,0
|
|
20250228,151300,50232972,532,532,532,532,0
|
|
20250228,151200,50232972,532,531,532,531,5
|
|
20250228,151100,50230313,530,530,530,530,0
|
|
20250228,151000,50230313,530,530,530,530,0
|
|
20250228,150900,50230313,530,530,530,530,50
|
|
20250228,150800,50203813,530,530,530,530,0
|
|
20250228,150700,50203813,530,530,530,530,0
|
|
20250228,150600,50203813,530,530,530,530,0
|
|
20250228,150500,50203813,530,530,530,530,0
|
|
20250228,150400,50203813,530,530,530,530,0
|
|
20250228,150300,50203813,530,530,530,530,1
|
|
20250228,150200,50203283,529,529,529,529,0
|
|
20250228,150100,50203283,529,529,529,529,0
|
|
20250228,150000,50203283,529,529,529,529,0
|
|
20250228,145900,50203283,529,529,529,529,0
|
|
20250228,145800,50203283,529,529,529,529,1130
|
|
20250228,145700,49605513,529,529,529,529,0
|
|
20250228,145600,49605513,529,529,529,529,0
|
|
20250228,145500,49605513,529,529,529,529,0
|
|
20250228,145400,49605513,529,529,529,529,5
|
|
20250228,145300,49602868,527,527,527,527,0
|
|
20250228,145200,49602868,527,527,527,527,1000
|
|
20250228,145100,49075868,528,528,528,528,263
|
|
20250228,145000,48937004,528,528,528,528,0
|
|
20250228,144900,48937004,528,528,528,528,0
|
|
20250228,144800,48937004,528,528,528,528,0
|
|
20250228,144700,48937004,528,528,528,528,0
|
|
20250228,144600,48937004,528,528,528,528,0
|
|
20250228,144500,48937004,528,528,528,528,0
|
|
20250228,144400,48937004,528,528,528,528,1
|
|
20250228,144300,48936476,525,525,525,525,0
|
|
20250228,144200,48936476,525,527,527,525,100
|
|
20250228,144100,48883973,528,528,528,528,0
|
|
20250228,144000,48883973,528,527,528,527,12
|
|
20250228,143900,48877638,529,529,529,529,0
|
|
20250228,143800,48877638,529,529,529,529,0
|
|
20250228,143700,48877638,529,529,529,523,90
|
|
20250228,143600,48830509,523,523,523,523,0
|
|
20250228,143500,48830509,523,523,523,523,600
|
|
20250228,143400,48516709,523,523,523,523,0
|
|
20250228,143300,48516709,523,523,523,523,44
|
|
20250228,143200,48493697,526,526,526,526,0
|
|
20250228,143100,48493697,526,526,526,526,0
|
|
20250228,143000,48493697,526,526,526,526,0
|
|
20250228,142900,48493697,526,524,526,524,602
|
|
20250228,142800,48177076,511,523,523,511,20000
|
|
20250228,142700,37924473,522,535,535,522,8000
|
|
20250228,142600,33728065,540,540,540,540,200
|
|
20250228,142500,33620065,540,540,540,540,0
|
|
20250228,142400,33620065,540,540,540,540,0
|
|
20250228,142300,33620065,540,539,540,539,10
|
|
20250228,142200,33614666,535,535,535,535,0
|
|
20250228,142100,33614666,535,535,535,535,0
|
|
20250228,142000,33614666,535,535,535,535,0
|
|
20250228,141900,33614666,535,535,535,535,0
|
|
20250228,141800,33614666,535,535,535,535,0
|
|
20250228,141700,33614666,535,535,535,535,0
|
|
20250228,141600,33614666,535,535,535,535,0
|
|
20250228,141500,33614666,535,535,535,535,0
|
|
20250228,141400,33614666,535,535,535,535,0
|
|
20250228,141300,33614666,535,535,535,535,0
|
|
20250228,141200,33614666,535,538,538,535,900
|
|
20250228,141100,33133015,538,538,538,538,0
|
|
20250228,141000,33133015,538,538,538,538,1
|
|
20250228,140900,33132477,538,538,538,538,0
|
|
20250228,140800,33132477,538,538,538,538,8
|
|
20250228,140700,33128173,538,538,538,538,0
|
|
20250228,140600,33128173,538,538,538,538,0
|
|
20250228,140500,33128173,538,538,538,538,0
|
|
20250228,140400,33128173,538,538,538,538,0
|
|
20250228,140300,33128173,538,538,538,538,0
|
|
20250228,140200,33128173,538,538,538,538,0
|
|
20250228,140100,33128173,538,538,538,538,0
|
|
20250228,140000,33128173,538,538,538,538,0
|
|
20250228,135900,33128173,538,538,538,538,0
|
|
20250228,135800,33128173,538,538,538,538,0
|
|
20250228,135700,33128173,538,538,538,538,0
|
|
20250228,135600,33128173,538,538,538,538,0
|
|
20250228,135500,33128173,538,538,538,538,0
|
|
20250228,135400,33128173,538,538,538,538,0
|
|
20250228,135300,33128173,538,538,538,538,0
|
|
20250228,135200,33128173,538,538,538,538,0
|
|
20250228,135100,33128173,538,538,538,538,1
|
|
20250228,135000,33127635,538,538,538,538,0
|
|
20250228,134900,33127635,538,538,538,538,0
|
|
20250228,134800,33127635,538,538,538,538,0
|
|
20250228,134700,33127635,538,538,538,538,0
|
|
20250228,134600,33127635,538,538,538,538,0
|
|
20250228,134500,33127635,538,538,538,538,0
|
|
20250228,134400,33127635,538,538,538,538,0
|
|
20250228,134300,33127635,538,538,538,538,0
|
|
20250228,134200,33127635,538,538,538,538,0
|
|
20250228,134100,33127635,538,538,538,538,0
|
|
20250228,134000,33127635,538,538,538,538,0
|
|
20250228,133900,33127635,538,538,538,538,0
|
|
20250228,133800,33127635,538,538,538,538,0
|
|
20250228,133700,33127635,538,538,538,538,0
|
|
20250228,133600,33127635,538,538,538,538,0
|
|
20250228,133500,33127635,538,538,538,538,0
|
|
20250228,133400,33127635,538,538,538,538,0
|
|
20250228,133300,33127635,538,539,540,538,308
|
|
20250228,133200,32961808,538,538,538,538,2
|
|
20250228,133100,32960732,538,538,538,538,0
|
|
20250228,133000,32960732,538,538,538,538,0
|
|
20250228,132900,32960732,538,538,538,538,0
|
|
20250228,132800,32960732,538,538,538,538,0
|
|
20250228,132700,32960732,538,538,538,538,0
|
|
20250228,132600,32960732,538,538,538,538,0
|
|
20250228,132500,32960732,538,538,538,538,0
|
|
20250228,132400,32960732,538,538,538,538,0
|
|
20250228,132300,32960732,538,538,538,538,0
|
|
20250228,132200,32960732,538,538,538,538,0
|
|
20250228,132100,32960732,538,538,538,538,236
|
|
20250228,132000,32833764,535,535,535,535,62
|
|
20250228,131900,32800594,538,538,538,538,0
|
|
20250228,131800,32800594,538,538,538,538,0
|
|
20250228,131700,32800594,538,538,538,538,0
|
|
20250228,131600,32800594,538,538,538,538,0
|
|
20250228,131500,32800594,538,538,538,538,0
|
|
20250228,131400,32800594,538,538,538,538,0
|
|
20250228,131300,32800594,538,538,538,538,3
|
|
20250228,131200,32798980,538,536,538,536,2694
|
|
20250228,131100,31354975,536,536,536,536,60
|
|
20250228,131000,31322815,535,535,535,535,89
|
|
20250228,130900,31275200,535,535,535,535,0
|
|
20250228,130800,31275200,535,535,535,535,0
|
|
20250228,130700,31275200,535,535,535,535,0
|
|
20250228,130600,31275200,535,535,535,535,0
|
|
20250228,130500,31275200,535,535,535,535,91
|
|
20250228,130400,31226515,535,535,535,535,0
|
|
20250228,130300,31226515,535,535,535,535,0
|
|
20250228,130200,31226515,535,535,535,535,0
|
|
20250228,130100,31226515,535,535,535,535,0
|
|
20250228,130000,31226515,535,535,535,535,0
|
|
20250228,125900,31226515,535,535,535,535,0
|
|
20250228,125800,31226515,535,535,535,535,986
|
|
20250228,125700,30699005,535,535,535,535,0
|
|
20250228,125600,30699005,535,535,535,535,0
|
|
20250228,125500,30699005,535,535,535,535,0
|
|
20250228,125400,30699005,535,535,535,535,0
|
|
20250228,125300,30699005,535,535,535,535,0
|
|
20250228,125200,30699005,535,535,535,535,0
|
|
20250228,125100,30699005,535,535,535,535,0
|
|
20250228,125000,30699005,535,535,535,535,15
|
|
20250228,124900,30690980,534,534,534,534,0
|
|
20250228,124800,30690980,534,534,534,534,272
|
|
20250228,124700,30545732,534,534,534,534,0
|
|
20250228,124600,30545732,534,534,534,534,0
|
|
20250228,124500,30545732,534,534,534,534,0
|
|
20250228,124400,30545732,534,534,534,534,0
|
|
20250228,124300,30545732,534,534,534,534,0
|
|
20250228,124200,30545732,534,534,534,534,0
|
|
20250228,124100,30545732,534,534,534,534,0
|
|
20250228,124000,30545732,534,534,534,534,0
|
|
20250228,123900,30545732,534,534,534,534,46
|
|
20250228,123800,30521168,534,534,534,534,0
|
|
20250228,123700,30521168,534,534,534,534,183
|
|
20250228,123600,30423446,534,534,534,534,0
|
|
20250228,123500,30423446,534,528,534,528,7
|
|
20250228,123400,30419729,527,527,527,527,0
|
|
20250228,123300,30419729,527,527,527,527,0
|
|
20250228,123200,30419729,527,527,527,527,0
|
|
20250228,123100,30419729,527,527,527,527,477
|
|
20250228,123000,30168350,527,526,527,523,80
|
|
20250228,122900,30126344,527,527,527,527,0
|
|
20250228,122800,30126344,527,527,527,527,0
|
|
20250228,122700,30126344,527,527,527,527,0
|
|
20250228,122600,30126344,527,527,527,527,170
|
|
20250228,122500,30036754,527,527,527,527,0
|
|
20250228,122400,30036754,527,527,527,527,0
|
|
20250228,122300,30036754,527,527,527,527,2
|
|
20250228,122200,30035700,527,527,527,527,0
|
|
20250228,122100,30035700,527,527,527,527,0
|
|
20250228,122000,30035700,527,527,527,527,0
|
|
20250228,121900,30035700,527,527,527,527,1
|
|
20250228,121800,30035173,528,528,528,528,0
|
|
20250228,121700,30035173,528,528,528,528,0
|
|
20250228,121600,30035173,528,528,528,528,0
|
|
20250228,121500,30035173,528,528,528,528,1
|
|
20250228,121400,30034645,529,529,529,529,0
|
|
20250228,121300,30034645,529,533,533,529,15
|
|
20250228,121200,30026665,533,533,533,533,0
|
|
20250228,121100,30026665,533,533,533,533,0
|
|
20250228,121000,30026665,533,533,533,533,0
|
|
20250228,120900,30026665,533,533,533,533,0
|
|
20250228,120800,30026665,533,533,533,533,0
|
|
20250228,120700,30026665,533,532,533,532,100
|
|
20250228,120600,29973377,533,533,533,533,0
|
|
20250228,120500,29973377,533,533,533,533,0
|
|
20250228,120400,29973377,533,533,533,533,0
|
|
20250228,120300,29973377,533,533,533,533,0
|
|
20250228,120200,29973377,533,533,533,533,0
|
|
20250228,120100,29973377,533,533,533,533,0
|
|
20250228,120000,29973377,533,533,533,533,1
|
|
20250228,115900,29972844,533,533,533,533,0
|
|
20250228,115800,29972844,533,533,533,533,0
|
|
20250228,115700,29972844,533,533,533,533,0
|
|
20250228,115600,29972844,533,533,533,533,0
|
|
20250228,115500,29972844,533,533,533,533,0
|
|
20250228,115400,29972844,533,533,533,533,0
|
|
20250228,115300,29972844,533,533,533,533,0
|
|
20250228,115200,29972844,533,533,533,533,0
|
|
20250228,115100,29972844,533,533,533,533,6
|
|
20250228,115000,29969646,535,535,535,535,0
|
|
20250228,114900,29969646,535,535,535,535,0
|
|
20250228,114800,29969646,535,535,535,535,0
|
|
20250228,114700,29969646,535,535,535,535,0
|
|
20250228,114600,29969646,535,535,535,535,0
|
|
20250228,114500,29969646,535,535,535,535,0
|
|
20250228,114400,29969646,535,535,535,535,0
|
|
20250228,114300,29969646,535,535,535,535,0
|
|
20250228,114200,29969646,535,535,535,535,0
|
|
20250228,114100,29969646,535,535,535,535,0
|
|
20250228,114000,29969646,535,535,535,535,2
|
|
20250228,113900,29968576,536,536,536,536,0
|
|
20250228,113800,29968576,536,536,536,536,0
|
|
20250228,113700,29968576,536,536,536,536,0
|
|
20250228,113600,29968576,536,536,536,536,0
|
|
20250228,113500,29968576,536,536,536,536,0
|
|
20250228,113400,29968576,536,536,536,536,0
|
|
20250228,113300,29968576,536,536,536,536,0
|
|
20250228,113200,29968576,536,536,536,536,0
|
|
20250228,113100,29968576,536,536,536,536,0
|
|
20250228,113000,29968576,536,536,536,536,0
|
|
20250228,112900,29968576,536,536,536,536,10
|
|
20250228,112800,29963216,531,531,532,531,478
|
|
20250228,112700,29709384,536,527,536,527,55
|
|
20250228,112600,29680300,527,519,527,519,20
|
|
20250228,112500,29669811,518,512,518,512,29
|
|
20250228,112400,29654838,511,511,511,511,521
|
|
20250228,112300,29388607,512,515,515,511,2307
|
|
20250228,112200,28204329,518,520,525,514,1177
|
|
20250228,112100,27596838,525,525,526,519,756
|
|
20250228,112000,27202740,526,526,526,526,1901
|
|
20250228,111900,26202814,526,526,526,526,0
|
|
20250228,111800,26202814,526,527,527,522,524
|
|
20250228,111700,25928706,528,528,528,528,0
|
|
20250228,111600,25928706,528,527,528,527,8
|
|
20250228,111500,25924489,528,528,528,528,0
|
|
20250228,111400,25924489,528,527,528,522,112
|
|
20250228,111300,25865456,527,522,527,522,6
|
|
20250228,111200,25862309,517,519,520,517,835
|
|
20250228,111100,25430017,519,521,521,519,1420
|
|
20250228,111000,24693034,525,520,526,520,318
|
|
20250228,110900,24526398,520,524,525,514,5260
|
|
20250228,110800,21789715,510,510,510,510,0
|
|
20250228,110700,21789715,510,536,536,510,6450
|
|
20250228,110600,18435933,540,540,540,540,0
|
|
20250228,110500,18435933,540,540,540,540,0
|
|
20250228,110400,18435933,540,540,540,540,0
|
|
20250228,110300,18435933,540,540,540,540,0
|
|
20250228,110200,18435933,540,540,540,540,0
|
|
20250228,110100,18435933,540,540,540,540,0
|
|
20250228,110000,18435933,540,540,540,540,100
|
|
20250228,105900,18381933,540,540,540,540,0
|
|
20250228,105800,18381933,540,540,540,540,0
|
|
20250228,105700,18381933,540,540,540,540,0
|
|
20250228,105600,18381933,540,540,540,540,0
|
|
20250228,105500,18381933,540,540,540,540,0
|
|
20250228,105400,18381933,540,540,540,540,0
|
|
20250228,105300,18381933,540,540,540,540,0
|
|
20250228,105200,18381933,540,540,540,540,0
|
|
20250228,105100,18381933,540,540,540,540,0
|
|
20250228,105000,18381933,540,540,540,540,0
|
|
20250228,104900,18381933,540,540,540,540,0
|
|
20250228,104800,18381933,540,540,540,540,0
|
|
20250228,104700,18381933,540,540,540,540,0
|
|
20250228,104600,18381933,540,540,540,540,0
|
|
20250228,104500,18381933,540,540,540,540,0
|
|
20250228,104400,18381933,540,540,540,540,0
|
|
20250228,104300,18381933,540,540,540,540,0
|
|
20250228,104200,18381933,540,540,540,540,9
|
|
20250228,104100,18377073,540,540,540,540,0
|
|
20250228,104000,18377073,540,540,540,540,0
|
|
20250228,103900,18377073,540,540,540,540,0
|
|
20250228,103800,18377073,540,540,540,540,0
|
|
20250228,103700,18377073,540,540,540,540,0
|
|
20250228,103600,18377073,540,540,540,540,0
|
|
20250228,103500,18377073,540,540,540,540,0
|
|
20250228,103400,18377073,540,540,540,540,0
|
|
20250228,103300,18377073,540,540,540,540,10
|
|
20250228,103200,18371673,540,540,540,540,0
|
|
20250228,103100,18371673,540,540,540,540,0
|
|
20250228,103000,18371673,540,540,540,540,0
|
|
20250228,102900,18371673,540,539,540,539,301
|
|
20250228,102800,18209195,539,539,539,539,239
|
|
20250228,102700,18080374,540,540,540,540,0
|
|
20250228,102600,18080374,540,540,540,540,0
|
|
20250228,102500,18080374,540,540,540,540,0
|
|
20250228,102400,18080374,540,540,540,540,0
|
|
20250228,102300,18080374,540,540,540,540,0
|
|
20250228,102200,18080374,540,540,540,540,0
|
|
20250228,102100,18080374,540,540,540,540,0
|
|
20250228,102000,18080374,540,540,540,540,0
|
|
20250228,101900,18080374,540,540,540,540,0
|
|
20250228,101800,18080374,540,540,540,540,0
|
|
20250228,101700,18080374,540,540,540,540,0
|
|
20250228,101600,18080374,540,540,540,540,0
|
|
20250228,101500,18080374,540,540,540,540,0
|
|
20250228,101400,18080374,540,540,540,540,0
|
|
20250228,101300,18080374,540,540,540,540,0
|
|
20250228,101200,18080374,540,540,540,540,0
|
|
20250228,101100,18080374,540,540,540,540,0
|
|
20250228,101000,18080374,540,536,540,536,4
|
|
20250228,100900,18078222,535,535,535,535,0
|
|
20250228,100800,18078222,535,535,535,535,0
|
|
20250228,100700,18078222,535,535,535,535,0
|
|
20250228,100600,18078222,535,535,535,535,0
|
|
20250228,100500,18078222,535,535,535,535,0
|
|
20250228,100400,18078222,535,535,535,535,0
|
|
20250228,100300,18078222,535,535,535,535,1
|
|
20250228,100200,18077687,535,536,536,535,1351
|
|
20250228,100100,17353763,537,537,537,537,0
|
|
20250228,100000,17353763,537,537,537,537,0
|
|
20250228,095900,17353763,537,537,537,537,0
|
|
20250228,095800,17353763,537,537,537,537,1000
|
|
20250228,095700,16816763,542,542,542,542,0
|
|
20250228,095600,16816763,542,542,542,542,0
|
|
20250228,095500,16816763,542,542,542,542,0
|
|
20250228,095400,16816763,542,542,542,542,0
|
|
20250228,095300,16816763,542,542,542,542,0
|
|
20250228,095200,16816763,542,542,542,542,0
|
|
20250228,095100,16816763,542,542,542,542,0
|
|
20250228,095000,16816763,542,540,542,540,2317
|
|
20250228,094900,15565446,539,539,539,539,16
|
|
20250228,094800,15556822,538,538,539,538,56
|
|
20250228,094700,15526684,537,537,537,537,108
|
|
20250228,094600,15468688,537,537,537,537,8
|
|
20250228,094500,15464392,537,537,537,537,0
|
|
20250228,094400,15464392,537,537,537,537,0
|
|
20250228,094300,15464392,537,537,537,537,0
|
|
20250228,094200,15464392,537,537,537,537,0
|
|
20250228,094100,15464392,537,537,537,537,0
|
|
20250228,094000,15464392,537,537,537,537,0
|
|
20250228,093900,15464392,537,537,537,537,0
|
|
20250228,093800,15464392,537,537,537,537,0
|
|
20250228,093700,15464392,537,537,537,537,0
|
|
20250228,093600,15464392,537,537,537,537,0
|
|
20250228,093500,15464392,537,537,537,537,0
|
|
20250228,093400,15464392,537,537,537,537,0
|
|
20250228,093300,15464392,537,537,537,537,1
|
|
20250228,093200,15463855,535,535,535,535,0
|
|
20250228,093100,15463855,535,535,535,535,0
|
|
20250228,093000,15463855,535,535,535,535,0
|
|
20250228,092900,15463855,535,535,535,535,0
|
|
20250228,092800,15463855,535,535,535,535,21
|
|
20250228,092700,15452620,535,535,535,535,0
|
|
20250228,092600,15452620,535,535,535,535,0
|
|
20250228,092500,15452620,535,535,535,535,0
|
|
20250228,092400,15452620,535,535,535,535,1
|
|
20250228,092300,15452085,535,535,535,535,0
|
|
20250228,092200,15452085,535,535,535,535,0
|
|
20250228,092100,15452085,535,535,535,535,0
|
|
20250228,092000,15452085,535,535,535,535,0
|
|
20250228,091900,15452085,535,537,537,535,10000
|
|
20250228,091800,10093519,537,537,537,537,0
|
|
20250228,091700,10093519,537,541,541,536,12000
|
|
20250228,091600,3633383,541,541,541,540,3057
|
|
20250228,091500,1980582,542,542,542,542,0
|
|
20250228,091400,1980582,542,542,542,542,0
|
|
20250228,091300,1980582,542,542,542,542,0
|
|
20250228,091200,1980582,542,542,542,542,0
|
|
20250228,091100,1980582,542,542,542,542,0
|
|
20250228,091000,1980582,542,542,542,542,0
|
|
20250228,090900,1980582,542,542,542,542,0
|
|
20250228,090800,1980582,542,542,542,542,0
|
|
20250228,090700,1980582,542,542,542,542,0
|
|
20250228,090600,1980582,542,542,542,542,0
|
|
20250228,090500,1980582,542,542,542,542,0
|
|
20250228,090400,1980582,542,542,542,542,0
|
|
20250228,090300,1980582,542,542,542,542,0
|
|
20250228,090200,1980582,542,542,542,542,21
|
|
20250228,090100,1969200,547,547,547,547,1685
|
|
20250228,090000,1047505,547,547,547,547,1915
|