641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,193800,138647022,665,665,665,665,6715
|
|
20250228,193700,138647022,665,665,665,665,0
|
|
20250228,193600,138647022,665,665,665,665,0
|
|
20250228,193500,138647022,665,665,665,665,0
|
|
20250228,193400,138647022,665,665,665,665,0
|
|
20250228,193300,138647022,665,665,665,665,0
|
|
20250228,193200,138647022,665,665,665,665,0
|
|
20250228,193100,138647022,665,665,665,665,0
|
|
20250228,193000,138647022,665,665,665,665,0
|
|
20250228,192900,138647022,665,665,665,665,0
|
|
20250228,192800,138647022,665,665,665,665,0
|
|
20250228,192700,138647022,665,665,665,665,0
|
|
20250228,192600,138647022,665,665,665,665,0
|
|
20250228,192500,138647022,665,665,665,665,0
|
|
20250228,192400,138647022,665,665,665,665,0
|
|
20250228,192300,138647022,665,665,665,665,0
|
|
20250228,192200,138647022,665,665,665,665,0
|
|
20250228,192100,138647022,665,665,665,665,0
|
|
20250228,192000,138647022,665,665,665,665,0
|
|
20250228,191900,138647022,665,665,665,665,0
|
|
20250228,191800,138647022,665,665,665,665,0
|
|
20250228,191700,138647022,665,665,665,665,0
|
|
20250228,191600,138647022,665,665,665,665,0
|
|
20250228,191500,138647022,665,665,665,665,0
|
|
20250228,191400,138647022,665,665,665,665,0
|
|
20250228,191300,138647022,665,665,665,665,0
|
|
20250228,191200,138647022,665,665,665,665,0
|
|
20250228,191100,138647022,665,665,665,665,0
|
|
20250228,191000,138647022,665,665,665,665,0
|
|
20250228,190900,138647022,665,665,665,665,0
|
|
20250228,190800,138647022,665,665,665,665,6715
|
|
20250228,190700,138647022,665,665,665,665,0
|
|
20250228,190600,138647022,665,665,665,665,0
|
|
20250228,190500,138647022,665,665,665,665,0
|
|
20250228,190400,138647022,665,665,665,665,0
|
|
20250228,190300,138647022,665,665,665,665,0
|
|
20250228,190200,138647022,665,665,665,665,0
|
|
20250228,190100,138647022,665,665,665,665,0
|
|
20250228,190000,138647022,665,665,665,665,0
|
|
20250228,185900,138647022,665,665,665,665,0
|
|
20250228,185800,138647022,665,665,665,665,0
|
|
20250228,185700,138647022,665,665,665,665,0
|
|
20250228,185600,138647022,665,665,665,665,0
|
|
20250228,185500,138647022,665,665,665,665,0
|
|
20250228,185400,138647022,665,665,665,665,0
|
|
20250228,185300,138647022,665,665,665,665,0
|
|
20250228,185200,138647022,665,665,665,665,0
|
|
20250228,185100,138647022,665,665,665,665,0
|
|
20250228,185000,138647022,665,665,665,665,0
|
|
20250228,184900,138647022,665,665,665,665,0
|
|
20250228,184800,138647022,665,665,665,665,0
|
|
20250228,184700,138647022,665,665,665,665,0
|
|
20250228,184600,138647022,665,665,665,665,0
|
|
20250228,184500,138647022,665,665,665,665,0
|
|
20250228,184400,138647022,665,665,665,665,0
|
|
20250228,184300,138647022,665,665,665,665,0
|
|
20250228,184200,138647022,665,665,665,665,0
|
|
20250228,184100,138647022,665,665,665,665,0
|
|
20250228,184000,138647022,665,665,665,665,0
|
|
20250228,183900,138647022,665,665,665,665,0
|
|
20250228,183800,138647022,665,665,665,665,6715
|
|
20250228,183700,138647022,665,665,665,665,0
|
|
20250228,183600,138647022,665,665,665,665,0
|
|
20250228,183500,138647022,665,665,665,665,0
|
|
20250228,183400,138647022,665,665,665,665,0
|
|
20250228,183300,138647022,665,665,665,665,0
|
|
20250228,183200,138647022,665,665,665,665,0
|
|
20250228,183100,138647022,665,665,665,665,0
|
|
20250228,183000,138647022,665,665,665,665,0
|
|
20250228,182900,138647022,665,665,665,665,0
|
|
20250228,182800,138647022,665,665,665,665,0
|
|
20250228,182700,138647022,665,665,665,665,0
|
|
20250228,182600,138647022,665,665,665,665,0
|
|
20250228,182500,138647022,665,665,665,665,0
|
|
20250228,182400,138647022,665,665,665,665,0
|
|
20250228,182300,138647022,665,665,665,665,0
|
|
20250228,182200,138647022,665,665,665,665,0
|
|
20250228,182100,138647022,665,665,665,665,0
|
|
20250228,182000,138647022,665,665,665,665,0
|
|
20250228,181900,138647022,665,665,665,665,0
|
|
20250228,181800,138647022,665,665,665,665,0
|
|
20250228,181700,138647022,665,665,665,665,0
|
|
20250228,181600,138647022,665,665,665,665,0
|
|
20250228,181500,138647022,665,665,665,665,0
|
|
20250228,181400,138647022,665,665,665,665,0
|
|
20250228,181300,138647022,665,665,665,665,0
|
|
20250228,181200,138647022,665,665,665,665,0
|
|
20250228,181100,138647022,665,665,665,665,0
|
|
20250228,181000,138647022,665,665,665,665,0
|
|
20250228,180900,138647022,665,665,665,665,0
|
|
20250228,180800,138647022,665,665,665,665,6715
|
|
20250228,180700,138647022,665,665,665,665,0
|
|
20250228,180600,138647022,665,665,665,665,0
|
|
20250228,180500,138647022,665,665,665,665,0
|
|
20250228,180400,138647022,665,665,665,665,0
|
|
20250228,180300,138647022,665,665,665,665,0
|
|
20250228,180200,138647022,665,665,665,665,0
|
|
20250228,180100,138647022,665,665,665,665,0
|
|
20250228,180000,138647022,665,665,665,665,0
|
|
20250228,175900,138647022,665,665,665,665,0
|
|
20250228,175800,138647022,665,665,665,665,0
|
|
20250228,175700,138647022,665,665,665,665,0
|
|
20250228,175600,138647022,665,665,665,665,0
|
|
20250228,175500,138647022,665,665,665,665,0
|
|
20250228,175400,138647022,665,665,665,665,0
|
|
20250228,175300,138647022,665,665,665,665,0
|
|
20250228,175200,138647022,665,665,665,665,0
|
|
20250228,175100,138647022,665,665,665,665,0
|
|
20250228,175000,138647022,665,665,665,665,0
|
|
20250228,174900,138647022,665,665,665,665,0
|
|
20250228,174800,138647022,665,665,665,665,0
|
|
20250228,174700,138647022,665,665,665,665,0
|
|
20250228,174600,138647022,665,665,665,665,0
|
|
20250228,174500,138647022,665,665,665,665,0
|
|
20250228,174400,138647022,665,665,665,665,0
|
|
20250228,174300,138647022,665,665,665,665,0
|
|
20250228,174200,138647022,665,665,665,665,0
|
|
20250228,174100,138647022,665,665,665,665,0
|
|
20250228,174000,138647022,665,665,665,665,0
|
|
20250228,173900,138647022,665,665,665,665,0
|
|
20250228,173800,138647022,665,665,665,665,6715
|
|
20250228,173700,138647022,665,665,665,665,0
|
|
20250228,173600,138647022,665,665,665,665,0
|
|
20250228,173500,138647022,665,665,665,665,0
|
|
20250228,173400,138647022,665,665,665,665,0
|
|
20250228,173300,138647022,665,665,665,665,0
|
|
20250228,173200,138647022,665,665,665,665,0
|
|
20250228,173100,138647022,665,665,665,665,0
|
|
20250228,173000,138647022,665,665,665,665,0
|
|
20250228,172900,138647022,665,665,665,665,0
|
|
20250228,172800,138647022,665,665,665,665,0
|
|
20250228,172700,138647022,665,665,665,665,0
|
|
20250228,172600,138647022,665,665,665,665,0
|
|
20250228,172500,138647022,665,665,665,665,0
|
|
20250228,172400,138647022,665,665,665,665,0
|
|
20250228,172300,138647022,665,665,665,665,0
|
|
20250228,172200,138647022,665,665,665,665,0
|
|
20250228,172100,138647022,665,665,665,665,0
|
|
20250228,172000,138647022,665,665,665,665,0
|
|
20250228,171900,138647022,665,665,665,665,0
|
|
20250228,171800,138647022,665,665,665,665,0
|
|
20250228,171700,138647022,665,665,665,665,0
|
|
20250228,171600,138647022,665,665,665,665,0
|
|
20250228,171500,138647022,665,665,665,665,0
|
|
20250228,171400,138647022,665,665,665,665,0
|
|
20250228,171300,138647022,665,665,665,665,0
|
|
20250228,171200,138647022,665,665,665,665,0
|
|
20250228,171100,138647022,665,665,665,665,0
|
|
20250228,171000,138647022,665,665,665,665,0
|
|
20250228,170900,138647022,665,665,665,665,0
|
|
20250228,170800,138647022,665,665,665,665,6715
|
|
20250228,170700,138647022,665,665,665,665,0
|
|
20250228,170600,138647022,665,665,665,665,0
|
|
20250228,170500,138647022,665,665,665,665,0
|
|
20250228,170400,138647022,665,665,665,665,0
|
|
20250228,170300,138647022,665,665,665,665,0
|
|
20250228,170200,138647022,665,665,665,665,0
|
|
20250228,170100,138647022,665,665,665,665,0
|
|
20250228,170000,138647022,665,665,665,665,0
|
|
20250228,165900,138647022,665,665,665,665,0
|
|
20250228,165800,138647022,665,665,665,665,0
|
|
20250228,165700,138647022,665,665,665,665,0
|
|
20250228,165600,138647022,665,665,665,665,0
|
|
20250228,165500,138647022,665,665,665,665,0
|
|
20250228,165400,138647022,665,665,665,665,0
|
|
20250228,165300,138647022,665,665,665,665,0
|
|
20250228,165200,138647022,665,665,665,665,0
|
|
20250228,165100,138647022,665,665,665,665,0
|
|
20250228,165000,138647022,665,665,665,665,0
|
|
20250228,164900,138647022,665,665,665,665,0
|
|
20250228,164800,138647022,665,665,665,665,0
|
|
20250228,164700,138647022,665,665,665,665,0
|
|
20250228,164600,138647022,665,665,665,665,0
|
|
20250228,164500,138647022,665,665,665,665,0
|
|
20250228,164400,138647022,665,665,665,665,0
|
|
20250228,164300,138647022,665,665,665,665,0
|
|
20250228,164200,138647022,665,665,665,665,0
|
|
20250228,164100,138647022,665,665,665,665,0
|
|
20250228,164000,138647022,665,665,665,665,0
|
|
20250228,163900,138647022,665,665,665,665,0
|
|
20250228,163800,138647022,665,665,665,665,6715
|
|
20250228,163700,138647022,665,665,665,665,0
|
|
20250228,163600,138647022,665,665,665,665,0
|
|
20250228,163500,138647022,665,665,665,665,0
|
|
20250228,163400,138647022,665,665,665,665,0
|
|
20250228,163300,138647022,665,665,665,665,0
|
|
20250228,163200,138647022,665,665,665,665,0
|
|
20250228,163100,138647022,665,665,665,665,0
|
|
20250228,163000,138647022,665,665,665,665,0
|
|
20250228,162900,138647022,665,665,665,665,0
|
|
20250228,162800,138647022,665,665,665,665,0
|
|
20250228,162700,138647022,665,665,665,665,0
|
|
20250228,162600,138647022,665,665,665,665,0
|
|
20250228,162500,138647022,665,665,665,665,0
|
|
20250228,162400,138647022,665,665,665,665,0
|
|
20250228,162300,138647022,665,665,665,665,0
|
|
20250228,162200,138647022,665,665,665,665,0
|
|
20250228,162100,138647022,665,665,665,665,0
|
|
20250228,162000,138647022,665,665,665,665,0
|
|
20250228,161900,138647022,665,665,665,665,0
|
|
20250228,161800,138647022,665,665,665,665,0
|
|
20250228,161700,138647022,665,665,665,665,0
|
|
20250228,161600,138647022,665,665,665,665,0
|
|
20250228,161500,138647022,665,665,665,665,0
|
|
20250228,161400,138647022,665,665,665,665,0
|
|
20250228,161300,138647022,665,665,665,665,0
|
|
20250228,161200,138647022,665,665,665,665,0
|
|
20250228,161100,138647022,665,665,665,665,0
|
|
20250228,161000,138647022,665,665,665,665,0
|
|
20250228,160900,138647022,665,665,665,665,0
|
|
20250228,160800,138647022,665,665,665,665,6715
|
|
20250228,160700,138647022,665,665,665,665,0
|
|
20250228,160600,138647022,665,665,665,665,0
|
|
20250228,160500,138647022,665,665,665,665,0
|
|
20250228,160400,138647022,665,665,665,665,0
|
|
20250228,160300,138647022,665,665,665,665,0
|
|
20250228,160200,138647022,665,665,665,665,0
|
|
20250228,160100,138647022,665,665,665,665,0
|
|
20250228,160000,138647022,665,665,665,665,0
|
|
20250228,155900,138647022,665,665,665,665,0
|
|
20250228,155800,138647022,665,665,665,665,0
|
|
20250228,155700,138647022,665,665,665,665,0
|
|
20250228,155600,138647022,665,665,665,665,0
|
|
20250228,155500,138647022,665,665,665,665,0
|
|
20250228,155400,138647022,665,665,665,665,0
|
|
20250228,155300,138647022,665,665,665,665,0
|
|
20250228,155200,138647022,665,665,665,665,0
|
|
20250228,155100,138647022,665,665,665,665,0
|
|
20250228,155000,138647022,665,665,665,665,0
|
|
20250228,154900,138647022,665,665,665,665,0
|
|
20250228,154800,138647022,665,665,665,665,0
|
|
20250228,154700,138647022,665,665,665,665,0
|
|
20250228,154600,138647022,665,665,665,665,0
|
|
20250228,154500,138647022,665,665,665,665,0
|
|
20250228,154400,138647022,665,665,665,665,0
|
|
20250228,154300,138647022,665,665,665,665,0
|
|
20250228,154200,138647022,665,665,665,665,0
|
|
20250228,154100,138647022,665,665,665,665,0
|
|
20250228,154000,138647022,665,665,665,665,0
|
|
20250228,153900,138647022,665,665,665,665,0
|
|
20250228,153800,138647022,665,665,665,665,6715
|
|
20250228,153700,138647022,665,665,665,665,0
|
|
20250228,153600,138647022,665,665,665,665,0
|
|
20250228,153500,138647022,665,665,665,665,0
|
|
20250228,153400,138647022,665,665,665,665,0
|
|
20250228,153300,138647022,665,665,665,665,0
|
|
20250228,153200,138647022,665,665,665,665,0
|
|
20250228,153100,138647022,665,665,665,665,0
|
|
20250228,153000,138647022,665,665,665,665,6715
|
|
20250228,152900,134181547,668,668,668,668,0
|
|
20250228,152800,134181547,668,668,668,668,0
|
|
20250228,152700,134181547,668,668,668,668,0
|
|
20250228,152600,134181547,668,668,668,668,0
|
|
20250228,152500,134181547,668,668,668,668,0
|
|
20250228,152400,134181547,668,668,668,668,0
|
|
20250228,152300,134181547,668,668,668,668,0
|
|
20250228,152200,134181547,668,668,668,668,0
|
|
20250228,152100,134181547,668,668,668,668,0
|
|
20250228,152000,134181547,668,668,668,668,0
|
|
20250228,151900,134181547,668,668,668,668,556
|
|
20250228,151800,133810139,668,668,668,668,418
|
|
20250228,151700,133530915,668,668,668,668,298
|
|
20250228,151600,133331851,668,668,668,668,210
|
|
20250228,151500,133191571,668,668,668,668,1
|
|
20250228,151400,133190903,668,668,668,668,0
|
|
20250228,151300,133190903,668,668,668,668,3
|
|
20250228,151200,133188899,666,668,668,666,908
|
|
20250228,151100,132584161,668,668,668,668,0
|
|
20250228,151000,132584161,668,668,668,668,0
|
|
20250228,150900,132584161,668,670,670,668,197
|
|
20250228,150800,132452563,668,666,668,665,3010
|
|
20250228,150700,130449376,668,667,668,667,75
|
|
20250228,150600,130399326,666,668,669,666,1169
|
|
20250228,150500,129620317,670,668,670,668,2
|
|
20250228,150400,129618979,669,669,669,669,295
|
|
20250228,150300,129421624,669,669,669,667,1187
|
|
20250228,150200,128627785,670,670,670,670,1
|
|
20250228,150100,128627115,667,667,667,667,1024
|
|
20250228,150000,127944107,667,667,667,667,10
|
|
20250228,145900,127937437,671,671,671,671,1
|
|
20250228,145800,127936766,671,668,671,668,6
|
|
20250228,145700,127932755,670,671,671,670,17
|
|
20250228,145600,127921364,670,670,670,670,3
|
|
20250228,145500,127919354,671,666,671,666,560
|
|
20250228,145400,127546389,671,670,671,670,6
|
|
20250228,145300,127542368,670,669,670,669,7050
|
|
20250228,145200,122820261,667,667,667,667,101
|
|
20250228,145100,122752894,666,666,666,666,0
|
|
20250228,145000,122752894,666,666,666,666,4329
|
|
20250228,144900,119869780,667,667,667,667,1
|
|
20250228,144800,119869113,665,665,665,665,0
|
|
20250228,144700,119869113,665,665,665,665,0
|
|
20250228,144600,119869113,665,665,665,665,0
|
|
20250228,144500,119869113,665,665,665,665,0
|
|
20250228,144400,119869113,665,666,666,665,1440
|
|
20250228,144300,118911238,668,668,668,668,0
|
|
20250228,144200,118911238,668,668,668,668,0
|
|
20250228,144100,118911238,668,668,668,668,10
|
|
20250228,144000,118904558,668,667,668,667,308
|
|
20250228,143900,118698892,668,668,668,668,0
|
|
20250228,143800,118698892,668,668,668,668,0
|
|
20250228,143700,118698892,668,668,668,668,28
|
|
20250228,143600,118680188,668,668,668,668,137
|
|
20250228,143500,118588672,668,668,668,668,0
|
|
20250228,143400,118588672,668,668,668,668,0
|
|
20250228,143300,118588672,668,666,668,665,1603
|
|
20250228,143200,117522348,668,668,668,668,0
|
|
20250228,143100,117522348,668,668,668,668,1
|
|
20250228,143000,117521680,668,668,668,668,9
|
|
20250228,142900,117515668,666,666,666,666,0
|
|
20250228,142800,117515668,666,666,666,666,0
|
|
20250228,142700,117515668,666,668,668,665,984
|
|
20250228,142600,116861202,665,665,665,665,0
|
|
20250228,142500,116861202,665,668,668,665,9891
|
|
20250228,142400,110269938,668,668,668,668,1
|
|
20250228,142300,110269270,667,667,667,667,0
|
|
20250228,142200,110269270,667,667,667,667,0
|
|
20250228,142100,110269270,667,667,667,667,0
|
|
20250228,142000,110269270,667,667,667,667,0
|
|
20250228,141900,110269270,667,667,667,667,0
|
|
20250228,141800,110269270,667,667,667,667,2403
|
|
20250228,141700,108666469,668,667,668,667,48
|
|
20250228,141600,108634444,668,668,668,668,505
|
|
20250228,141500,108297104,668,668,668,668,808
|
|
20250228,141400,107757360,668,668,668,668,1
|
|
20250228,141300,107756692,667,667,667,667,0
|
|
20250228,141200,107756692,667,668,668,667,2190
|
|
20250228,141100,106295960,668,668,668,668,3
|
|
20250228,141000,106293956,669,669,669,669,30
|
|
20250228,140900,106273886,667,667,667,667,5
|
|
20250228,140800,106270551,669,669,669,669,3
|
|
20250228,140700,106268544,669,669,669,669,247
|
|
20250228,140600,106103301,669,669,669,669,11
|
|
20250228,140500,106095942,669,669,669,669,105
|
|
20250228,140400,106025697,669,669,669,669,100
|
|
20250228,140300,105958797,669,669,669,669,157
|
|
20250228,140200,105853764,669,668,669,668,57
|
|
20250228,140100,105815686,668,668,668,668,0
|
|
20250228,140000,105815686,668,668,668,668,303
|
|
20250228,135900,105613282,668,669,669,668,7964
|
|
20250228,135800,100291509,670,670,670,670,0
|
|
20250228,135700,100291509,670,670,670,670,0
|
|
20250228,135600,100291509,670,670,670,670,0
|
|
20250228,135500,100291509,670,670,670,670,0
|
|
20250228,135400,100291509,670,670,670,670,0
|
|
20250228,135300,100291509,670,670,670,670,0
|
|
20250228,135200,100291509,670,670,670,670,0
|
|
20250228,135100,100291509,670,670,670,670,0
|
|
20250228,135000,100291509,670,670,670,670,0
|
|
20250228,134900,100291509,670,670,670,670,19
|
|
20250228,134800,100278779,669,669,669,669,0
|
|
20250228,134700,100278779,669,669,669,669,0
|
|
20250228,134600,100278779,669,669,669,668,9322
|
|
20250228,134500,94042396,669,669,669,669,0
|
|
20250228,134400,94042396,669,668,669,668,285
|
|
20250228,134300,93851923,669,669,669,669,0
|
|
20250228,134200,93851923,669,669,669,669,0
|
|
20250228,134100,93851923,669,669,669,669,5
|
|
20250228,134000,93848578,669,669,669,669,0
|
|
20250228,133900,93848578,669,669,669,669,25
|
|
20250228,133800,93831853,669,669,669,669,0
|
|
20250228,133700,93831853,669,669,669,669,50
|
|
20250228,133600,93798403,669,669,669,669,103
|
|
20250228,133500,93729496,670,670,670,670,0
|
|
20250228,133400,93729496,670,670,670,670,1
|
|
20250228,133300,93728826,670,669,670,669,4651
|
|
20250228,133200,90617256,670,670,670,670,0
|
|
20250228,133100,90617256,670,670,670,670,50
|
|
20250228,133000,90583756,670,670,670,670,2750
|
|
20250228,132900,88741256,669,669,669,669,1
|
|
20250228,132800,88740587,669,669,669,669,0
|
|
20250228,132700,88740587,669,669,669,669,0
|
|
20250228,132600,88740587,669,669,669,669,59
|
|
20250228,132500,88701116,669,669,669,669,90
|
|
20250228,132400,88640906,670,670,670,670,0
|
|
20250228,132300,88640906,670,670,670,670,112
|
|
20250228,132200,88565866,670,670,670,670,8
|
|
20250228,132100,88560506,670,670,670,670,0
|
|
20250228,132000,88560506,670,670,670,670,0
|
|
20250228,131900,88560506,670,670,670,670,23
|
|
20250228,131800,88545096,670,670,670,670,0
|
|
20250228,131700,88545096,670,670,670,670,1041
|
|
20250228,131600,87847626,671,671,671,671,0
|
|
20250228,131500,87847626,671,671,671,671,10
|
|
20250228,131400,87840916,671,671,671,671,0
|
|
20250228,131300,87840916,671,671,671,671,0
|
|
20250228,131200,87840916,671,671,671,671,0
|
|
20250228,131100,87840916,671,671,671,671,10
|
|
20250228,131000,87834206,671,671,671,671,0
|
|
20250228,130900,87834206,671,671,671,671,0
|
|
20250228,130800,87834206,671,671,671,671,0
|
|
20250228,130700,87834206,671,671,671,671,0
|
|
20250228,130600,87834206,671,671,671,671,0
|
|
20250228,130500,87834206,671,671,671,671,0
|
|
20250228,130400,87834206,671,671,671,671,0
|
|
20250228,130300,87834206,671,671,671,671,0
|
|
20250228,130200,87834206,671,671,671,671,136
|
|
20250228,130100,87742950,669,669,669,669,30
|
|
20250228,130000,87722880,671,671,671,671,0
|
|
20250228,125900,87722880,671,671,671,671,0
|
|
20250228,125800,87722880,671,671,671,671,4
|
|
20250228,125700,87720196,671,671,671,671,0
|
|
20250228,125600,87720196,671,671,671,671,0
|
|
20250228,125500,87720196,671,671,671,671,50
|
|
20250228,125400,87686646,671,671,671,671,0
|
|
20250228,125300,87686646,671,671,671,671,0
|
|
20250228,125200,87686646,671,671,671,671,339
|
|
20250228,125100,87459177,669,669,669,669,0
|
|
20250228,125000,87459177,669,669,669,669,0
|
|
20250228,124900,87459177,669,669,669,669,0
|
|
20250228,124800,87459177,669,669,669,669,126
|
|
20250228,124700,87374883,669,669,669,669,6
|
|
20250228,124600,87370869,668,668,668,668,0
|
|
20250228,124500,87370869,668,668,668,668,597
|
|
20250228,124400,86972073,669,669,669,669,1
|
|
20250228,124300,86971404,668,668,668,668,0
|
|
20250228,124200,86971404,668,668,668,668,0
|
|
20250228,124100,86971404,668,668,668,668,0
|
|
20250228,124000,86971404,668,668,668,668,0
|
|
20250228,123900,86971404,668,668,668,668,0
|
|
20250228,123800,86971404,668,668,668,668,0
|
|
20250228,123700,86971404,668,668,668,668,0
|
|
20250228,123600,86971404,668,668,668,668,0
|
|
20250228,123500,86971404,668,668,668,668,0
|
|
20250228,123400,86971404,668,668,668,668,552
|
|
20250228,123300,86602668,668,668,668,668,5404
|
|
20250228,123200,82992796,668,668,668,668,0
|
|
20250228,123100,82992796,668,668,668,668,200
|
|
20250228,123000,82859196,669,669,669,669,100
|
|
20250228,122900,82792296,669,669,669,669,3
|
|
20250228,122800,82790289,669,669,669,669,299
|
|
20250228,122700,82590258,669,669,669,669,0
|
|
20250228,122600,82590258,669,669,669,669,0
|
|
20250228,122500,82590258,669,669,669,669,0
|
|
20250228,122400,82590258,669,669,669,669,0
|
|
20250228,122300,82590258,669,669,669,669,121
|
|
20250228,122200,82509309,669,669,669,669,880
|
|
20250228,122100,81920589,669,669,669,669,0
|
|
20250228,122000,81920589,669,669,669,669,30
|
|
20250228,121900,81900519,669,669,669,669,0
|
|
20250228,121800,81900519,669,669,669,669,0
|
|
20250228,121700,81900519,669,669,669,669,0
|
|
20250228,121600,81900519,669,669,669,669,0
|
|
20250228,121500,81900519,669,669,669,669,336
|
|
20250228,121400,81675735,670,670,670,670,1000
|
|
20250228,121300,81005735,669,669,669,669,0
|
|
20250228,121200,81005735,669,669,669,669,0
|
|
20250228,121100,81005735,669,669,669,669,0
|
|
20250228,121000,81005735,669,669,669,669,0
|
|
20250228,120900,81005735,669,669,669,669,1000
|
|
20250228,120800,80336735,671,671,671,671,100
|
|
20250228,120700,80269635,671,670,671,670,200
|
|
20250228,120600,80135456,671,671,671,671,0
|
|
20250228,120500,80135456,671,671,671,671,0
|
|
20250228,120400,80135456,671,671,671,671,0
|
|
20250228,120300,80135456,671,671,671,671,2
|
|
20250228,120200,80134114,671,669,671,669,255
|
|
20250228,120100,79963215,669,669,669,669,3
|
|
20250228,120000,79961208,672,672,672,672,0
|
|
20250228,115900,79961208,672,672,672,672,0
|
|
20250228,115800,79961208,672,672,672,672,0
|
|
20250228,115700,79961208,672,669,672,669,284
|
|
20250228,115600,79770983,668,668,668,668,0
|
|
20250228,115500,79770983,668,668,668,668,0
|
|
20250228,115400,79770983,668,668,668,668,0
|
|
20250228,115300,79770983,668,668,668,668,50
|
|
20250228,115200,79737583,668,668,668,668,1507
|
|
20250228,115100,78730907,668,668,668,668,0
|
|
20250228,115000,78730907,668,668,668,668,0
|
|
20250228,114900,78730907,668,668,668,668,0
|
|
20250228,114800,78730907,668,668,668,668,0
|
|
20250228,114700,78730907,668,669,669,668,1910
|
|
20250228,114600,77454850,668,668,668,668,0
|
|
20250228,114500,77454850,668,668,668,668,4
|
|
20250228,114400,77452178,669,669,669,669,0
|
|
20250228,114300,77452178,669,669,669,669,0
|
|
20250228,114200,77452178,669,669,669,669,1037
|
|
20250228,114100,76758425,669,669,669,669,0
|
|
20250228,114000,76758425,669,669,669,669,0
|
|
20250228,113900,76758425,669,669,669,669,116
|
|
20250228,113800,76680821,669,669,669,669,0
|
|
20250228,113700,76680821,669,669,669,669,0
|
|
20250228,113600,76680821,669,669,669,669,0
|
|
20250228,113500,76680821,669,669,669,669,0
|
|
20250228,113400,76680821,669,669,669,669,0
|
|
20250228,113300,76680821,669,669,669,669,27
|
|
20250228,113200,76662758,669,669,669,669,0
|
|
20250228,113100,76662758,669,668,669,668,749
|
|
20250228,113000,76162424,668,668,668,668,0
|
|
20250228,112900,76162424,668,668,668,668,0
|
|
20250228,112800,76162424,668,668,668,668,50
|
|
20250228,112700,76129024,668,668,668,668,0
|
|
20250228,112600,76129024,668,668,668,668,100
|
|
20250228,112500,76062224,668,668,668,668,0
|
|
20250228,112400,76062224,668,668,668,668,0
|
|
20250228,112300,76062224,668,668,668,668,0
|
|
20250228,112200,76062224,668,668,668,668,21
|
|
20250228,112100,76048196,668,669,669,668,1522
|
|
20250228,112000,75031490,669,669,669,669,204
|
|
20250228,111900,74895014,668,668,668,668,14
|
|
20250228,111800,74885662,668,668,668,668,1
|
|
20250228,111700,74884994,668,668,668,668,16
|
|
20250228,111600,74874306,669,667,669,667,2512
|
|
20250228,111500,73198772,668,668,668,668,22
|
|
20250228,111400,73184076,671,671,671,671,0
|
|
20250228,111300,73184076,671,671,671,671,0
|
|
20250228,111200,73184076,671,671,671,671,0
|
|
20250228,111100,73184076,671,671,671,671,0
|
|
20250228,111000,73184076,671,671,671,671,0
|
|
20250228,110900,73184076,671,671,671,671,0
|
|
20250228,110800,73184076,671,671,671,671,1
|
|
20250228,110700,73183405,671,671,671,671,9
|
|
20250228,110600,73177366,671,671,671,671,561
|
|
20250228,110500,72800935,670,670,670,670,7
|
|
20250228,110400,72796245,670,669,670,668,4005
|
|
20250228,110300,70120723,668,668,668,668,0
|
|
20250228,110200,70120723,668,668,668,668,0
|
|
20250228,110100,70120723,668,668,668,668,525
|
|
20250228,110000,69770023,668,671,671,668,11997
|
|
20250228,105900,61743743,672,672,672,672,0
|
|
20250228,105800,61743743,672,672,672,672,10
|
|
20250228,105700,61737023,672,671,672,671,20
|
|
20250228,105600,61723593,671,671,671,671,201
|
|
20250228,105500,61588722,671,671,671,671,25
|
|
20250228,105400,61571947,671,671,671,671,134
|
|
20250228,105300,61482033,671,671,671,671,1
|
|
20250228,105200,61481362,671,671,671,671,12
|
|
20250228,105100,61473310,671,671,671,671,0
|
|
20250228,105000,61473310,671,671,671,671,1
|
|
20250228,104900,61472639,671,671,671,671,520
|
|
20250228,104800,61123719,671,671,671,671,119
|
|
20250228,104700,61043870,669,669,669,669,0
|
|
20250228,104600,61043870,669,669,669,669,5
|
|
20250228,104500,61040525,672,672,672,672,104
|
|
20250228,104400,60970637,672,672,672,670,7692
|
|
20250228,104300,55816407,672,672,672,672,600
|
|
20250228,104200,55413207,673,673,673,673,20
|
|
20250228,104100,55399747,674,674,674,674,50
|
|
20250228,104000,55366047,673,673,673,673,70
|
|
20250228,103900,55318937,673,674,674,673,2
|
|
20250228,103800,55317590,672,672,672,672,0
|
|
20250228,103700,55317590,672,672,672,672,0
|
|
20250228,103600,55317590,672,672,672,672,0
|
|
20250228,103500,55317590,672,672,672,672,0
|
|
20250228,103400,55317590,672,672,672,672,0
|
|
20250228,103300,55317590,672,672,672,672,0
|
|
20250228,103200,55317590,672,672,672,672,0
|
|
20250228,103100,55317590,672,672,674,672,31
|
|
20250228,103000,55296748,672,672,672,672,0
|
|
20250228,102900,55296748,672,672,672,672,1058
|
|
20250228,102800,54585772,674,674,674,672,77
|
|
20250228,102700,54533948,674,674,674,674,0
|
|
20250228,102600,54533948,674,674,674,674,765
|
|
20250228,102500,54018338,674,674,674,674,0
|
|
20250228,102400,54018338,674,674,674,674,10
|
|
20250228,102300,54011598,673,673,673,673,1006
|
|
20250228,102200,53334560,675,675,675,675,0
|
|
20250228,102100,53334560,675,675,675,675,0
|
|
20250228,102000,53334560,675,675,675,675,6
|
|
20250228,101900,53330510,675,675,675,675,2000
|
|
20250228,101800,51980510,675,675,675,675,0
|
|
20250228,101700,51980510,675,675,675,675,0
|
|
20250228,101600,51980510,675,675,675,675,2
|
|
20250228,101500,51979160,675,675,675,675,100
|
|
20250228,101400,51911660,674,672,674,672,1021
|
|
20250228,101300,51223524,672,672,672,672,0
|
|
20250228,101200,51223524,672,672,672,672,100
|
|
20250228,101100,51156324,674,671,674,670,5007
|
|
20250228,101000,47800786,674,674,674,674,0
|
|
20250228,100900,47800786,674,674,674,674,0
|
|
20250228,100800,47800786,674,674,674,674,1
|
|
20250228,100700,47800112,674,674,674,674,1
|
|
20250228,100600,47799438,675,675,675,675,5
|
|
20250228,100500,47796063,675,675,675,675,0
|
|
20250228,100400,47796063,675,675,675,675,0
|
|
20250228,100300,47796063,675,675,675,675,0
|
|
20250228,100200,47796063,675,675,675,675,2000
|
|
20250228,100100,46446063,675,675,675,670,5008
|
|
20250228,100000,43087070,671,671,671,671,365
|
|
20250228,095900,42842155,671,671,671,671,949
|
|
20250228,095800,42205376,671,672,672,671,137
|
|
20250228,095700,42113314,672,672,672,672,1
|
|
20250228,095600,42112642,673,674,674,673,4924
|
|
20250228,095500,38796002,674,675,675,674,1137
|
|
20250228,095400,38029401,676,676,676,676,0
|
|
20250228,095300,38029401,676,676,676,676,1
|
|
20250228,095200,38028725,675,675,675,675,0
|
|
20250228,095100,38028725,675,676,676,675,2003
|
|
20250228,095000,36676697,676,676,676,676,11
|
|
20250228,094900,36669261,676,676,676,676,1
|
|
20250228,094800,36668585,676,676,676,676,30
|
|
20250228,094700,36648305,676,676,676,676,130
|
|
20250228,094600,36560425,676,675,676,674,1371
|
|
20250228,094500,35635309,673,673,673,673,0
|
|
20250228,094400,35635309,673,674,674,673,5000
|
|
20250228,094300,32270274,677,677,677,677,0
|
|
20250228,094200,32270274,677,677,677,677,0
|
|
20250228,094100,32270274,677,677,677,677,0
|
|
20250228,094000,32270274,677,677,677,677,0
|
|
20250228,093900,32270274,677,676,677,673,1726
|
|
20250228,093800,31106768,676,676,676,676,72
|
|
20250228,093700,31058096,677,677,677,677,0
|
|
20250228,093600,31058096,677,676,677,676,131
|
|
20250228,093500,30969539,676,676,676,676,0
|
|
20250228,093400,30969539,676,674,676,674,1775
|
|
20250228,093300,29773183,674,674,674,674,228
|
|
20250228,093200,29619511,677,674,677,674,1014
|
|
20250228,093100,28933075,677,677,677,677,3
|
|
20250228,093000,28931044,674,674,674,674,0
|
|
20250228,092900,28931044,674,675,677,674,379
|
|
20250228,092800,28675561,675,675,675,675,500
|
|
20250228,092700,28338061,677,677,677,677,100
|
|
20250228,092600,28270361,677,676,677,676,2202
|
|
20250228,092500,26781807,676,675,676,675,90
|
|
20250228,092400,26721056,677,677,677,677,100
|
|
20250228,092300,26653356,679,676,679,676,134
|
|
20250228,092200,26562569,679,679,679,679,28
|
|
20250228,092100,26543557,679,678,679,678,101
|
|
20250228,092000,26475078,679,674,679,671,11609
|
|
20250228,091900,18673205,674,678,679,674,1610
|
|
20250228,091800,17583884,678,676,678,676,200
|
|
20250228,091700,17448374,677,677,678,677,976
|
|
20250228,091600,16787598,677,675,677,675,147
|
|
20250228,091500,16688327,675,675,675,675,40
|
|
20250228,091400,16661327,675,675,675,675,0
|
|
20250228,091300,16661327,675,675,675,675,388
|
|
20250228,091200,16399427,678,677,678,677,101
|
|
20250228,091100,16331049,678,678,678,678,0
|
|
20250228,091000,16331049,678,675,678,674,8911
|
|
20250228,090900,10324582,677,675,678,675,41
|
|
20250228,090800,10296879,675,675,677,675,398
|
|
20250228,090700,10027827,675,677,677,675,1000
|
|
20250228,090600,9352801,677,677,677,677,0
|
|
20250228,090500,9352801,677,675,677,675,1177
|
|
20250228,090400,8556324,677,677,677,677,4
|
|
20250228,090300,8553616,679,679,679,679,0
|
|
20250228,090200,8553616,679,675,679,675,11263
|
|
20250228,090100,951087,679,679,679,679,0
|
|
20250228,090000,951087,679,675,679,675,1409
|