622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250227,191900,972202070,11500,11500,11500,11500,1130
|
|
20250227,191800,972202070,11500,11500,11500,11500,0
|
|
20250227,191700,972202070,11500,11500,11500,11500,0
|
|
20250227,191600,972202070,11500,11500,11500,11500,0
|
|
20250227,191500,972202070,11500,11500,11500,11500,0
|
|
20250227,191400,972202070,11500,11500,11500,11500,0
|
|
20250227,191300,972202070,11500,11500,11500,11500,0
|
|
20250227,191200,972202070,11500,11500,11500,11500,0
|
|
20250227,191100,972202070,11500,11500,11500,11500,0
|
|
20250227,191000,972202070,11500,11500,11500,11500,0
|
|
20250227,190900,972202070,11500,11500,11500,11500,0
|
|
20250227,190800,972202070,11500,11500,11500,11500,0
|
|
20250227,190700,972202070,11500,11500,11500,11500,0
|
|
20250227,190600,972202070,11500,11500,11500,11500,0
|
|
20250227,190500,972202070,11500,11500,11500,11500,0
|
|
20250227,190400,972202070,11500,11500,11500,11500,0
|
|
20250227,190300,972202070,11500,11500,11500,11500,0
|
|
20250227,190200,972202070,11500,11500,11500,11500,0
|
|
20250227,190100,972202070,11500,11500,11500,11500,0
|
|
20250227,190000,972202070,11500,11500,11500,11500,0
|
|
20250227,185900,972202070,11500,11500,11500,11500,0
|
|
20250227,185800,972202070,11500,11500,11500,11500,0
|
|
20250227,185700,972202070,11500,11500,11500,11500,0
|
|
20250227,185600,972202070,11500,11500,11500,11500,0
|
|
20250227,185500,972202070,11500,11500,11500,11500,0
|
|
20250227,185400,972202070,11500,11500,11500,11500,0
|
|
20250227,185300,972202070,11500,11500,11500,11500,0
|
|
20250227,185200,972202070,11500,11500,11500,11500,0
|
|
20250227,185100,972202070,11500,11500,11500,11500,0
|
|
20250227,185000,972202070,11500,11500,11500,11500,0
|
|
20250227,184900,972202070,11500,11500,11500,11500,1130
|
|
20250227,184800,972202070,11500,11500,11500,11500,0
|
|
20250227,184700,972202070,11500,11500,11500,11500,0
|
|
20250227,184600,972202070,11500,11500,11500,11500,0
|
|
20250227,184500,972202070,11500,11500,11500,11500,0
|
|
20250227,184400,972202070,11500,11500,11500,11500,0
|
|
20250227,184300,972202070,11500,11500,11500,11500,0
|
|
20250227,184200,972202070,11500,11500,11500,11500,0
|
|
20250227,184100,972202070,11500,11500,11500,11500,0
|
|
20250227,184000,972202070,11500,11500,11500,11500,0
|
|
20250227,183900,972202070,11500,11500,11500,11500,0
|
|
20250227,183800,972202070,11500,11500,11500,11500,0
|
|
20250227,183700,972202070,11500,11500,11500,11500,0
|
|
20250227,183600,972202070,11500,11500,11500,11500,0
|
|
20250227,183500,972202070,11500,11500,11500,11500,0
|
|
20250227,183400,972202070,11500,11500,11500,11500,0
|
|
20250227,183300,972202070,11500,11500,11500,11500,0
|
|
20250227,183200,972202070,11500,11500,11500,11500,0
|
|
20250227,183100,972202070,11500,11500,11500,11500,0
|
|
20250227,183000,972202070,11500,11500,11500,11500,0
|
|
20250227,182900,972202070,11500,11500,11500,11500,0
|
|
20250227,182800,972202070,11500,11500,11500,11500,0
|
|
20250227,182700,972202070,11500,11500,11500,11500,0
|
|
20250227,182600,972202070,11500,11500,11500,11500,0
|
|
20250227,182500,972202070,11500,11500,11500,11500,0
|
|
20250227,182400,972202070,11500,11500,11500,11500,0
|
|
20250227,182300,972202070,11500,11500,11500,11500,0
|
|
20250227,182200,972202070,11500,11500,11500,11500,0
|
|
20250227,182100,972202070,11500,11500,11500,11500,0
|
|
20250227,182000,972202070,11500,11500,11500,11500,0
|
|
20250227,181900,972202070,11500,11500,11500,11500,1130
|
|
20250227,181800,972202070,11500,11500,11500,11500,0
|
|
20250227,181700,972202070,11500,11500,11500,11500,0
|
|
20250227,181600,972202070,11500,11500,11500,11500,0
|
|
20250227,181500,972202070,11500,11500,11500,11500,0
|
|
20250227,181400,972202070,11500,11500,11500,11500,0
|
|
20250227,181300,972202070,11500,11500,11500,11500,0
|
|
20250227,181200,972202070,11500,11500,11500,11500,0
|
|
20250227,181100,972202070,11500,11500,11500,11500,0
|
|
20250227,181000,972202070,11500,11500,11500,11500,0
|
|
20250227,180900,972202070,11500,11500,11500,11500,0
|
|
20250227,180800,972202070,11500,11500,11500,11500,0
|
|
20250227,180700,972202070,11500,11500,11500,11500,0
|
|
20250227,180600,972202070,11500,11500,11500,11500,0
|
|
20250227,180500,972202070,11500,11500,11500,11500,0
|
|
20250227,180400,972202070,11500,11500,11500,11500,0
|
|
20250227,180300,972202070,11500,11500,11500,11500,0
|
|
20250227,180200,972202070,11500,11500,11500,11500,0
|
|
20250227,180100,972202070,11500,11500,11500,11500,0
|
|
20250227,180000,972202070,11500,11500,11500,11500,0
|
|
20250227,175900,972202070,11500,11500,11500,11500,0
|
|
20250227,175800,972202070,11500,11500,11500,11500,0
|
|
20250227,175700,972202070,11500,11500,11500,11500,0
|
|
20250227,175600,972202070,11500,11500,11500,11500,0
|
|
20250227,175500,972202070,11500,11500,11500,11500,0
|
|
20250227,175400,972202070,11500,11500,11500,11500,0
|
|
20250227,175300,972202070,11500,11500,11500,11500,0
|
|
20250227,175200,972202070,11500,11500,11500,11500,0
|
|
20250227,175100,972202070,11500,11500,11500,11500,0
|
|
20250227,175000,972202070,11500,11500,11500,11500,0
|
|
20250227,174900,972202070,11500,11500,11500,11500,1130
|
|
20250227,174800,972202070,11500,11500,11500,11500,0
|
|
20250227,174700,972202070,11500,11500,11500,11500,0
|
|
20250227,174600,972202070,11500,11500,11500,11500,0
|
|
20250227,174500,972202070,11500,11500,11500,11500,0
|
|
20250227,174400,972202070,11500,11500,11500,11500,0
|
|
20250227,174300,972202070,11500,11500,11500,11500,0
|
|
20250227,174200,972202070,11500,11500,11500,11500,0
|
|
20250227,174100,972202070,11500,11500,11500,11500,0
|
|
20250227,174000,972202070,11500,11500,11500,11500,0
|
|
20250227,173900,972202070,11500,11500,11500,11500,0
|
|
20250227,173800,972202070,11500,11500,11500,11500,0
|
|
20250227,173700,972202070,11500,11500,11500,11500,0
|
|
20250227,173600,972202070,11500,11500,11500,11500,0
|
|
20250227,173500,972202070,11500,11500,11500,11500,0
|
|
20250227,173400,972202070,11500,11500,11500,11500,0
|
|
20250227,173300,972202070,11500,11500,11500,11500,0
|
|
20250227,173200,972202070,11500,11500,11500,11500,0
|
|
20250227,173100,972202070,11500,11500,11500,11500,0
|
|
20250227,173000,972202070,11500,11500,11500,11500,0
|
|
20250227,172900,972202070,11500,11500,11500,11500,0
|
|
20250227,172800,972202070,11500,11500,11500,11500,0
|
|
20250227,172700,972202070,11500,11500,11500,11500,0
|
|
20250227,172600,972202070,11500,11500,11500,11500,0
|
|
20250227,172500,972202070,11500,11500,11500,11500,0
|
|
20250227,172400,972202070,11500,11500,11500,11500,0
|
|
20250227,172300,972202070,11500,11500,11500,11500,0
|
|
20250227,172200,972202070,11500,11500,11500,11500,0
|
|
20250227,172100,972202070,11500,11500,11500,11500,0
|
|
20250227,172000,972202070,11500,11500,11500,11500,0
|
|
20250227,171900,972202070,11500,11500,11500,11500,1130
|
|
20250227,171800,972202070,11500,11500,11500,11500,0
|
|
20250227,171700,972202070,11500,11500,11500,11500,0
|
|
20250227,171600,972202070,11500,11500,11500,11500,0
|
|
20250227,171500,972202070,11500,11500,11500,11500,0
|
|
20250227,171400,972202070,11500,11500,11500,11500,0
|
|
20250227,171300,972202070,11500,11500,11500,11500,0
|
|
20250227,171200,972202070,11500,11500,11500,11500,0
|
|
20250227,171100,972202070,11500,11500,11500,11500,0
|
|
20250227,171000,972202070,11500,11500,11500,11500,0
|
|
20250227,170900,972202070,11500,11500,11500,11500,0
|
|
20250227,170800,972202070,11500,11500,11500,11500,0
|
|
20250227,170700,972202070,11500,11500,11500,11500,0
|
|
20250227,170600,972202070,11500,11500,11500,11500,0
|
|
20250227,170500,972202070,11500,11500,11500,11500,0
|
|
20250227,170400,972202070,11500,11500,11500,11500,0
|
|
20250227,170300,972202070,11500,11500,11500,11500,0
|
|
20250227,170200,972202070,11500,11500,11500,11500,0
|
|
20250227,170100,972202070,11500,11500,11500,11500,0
|
|
20250227,170000,972202070,11500,11500,11500,11500,0
|
|
20250227,165900,972202070,11500,11500,11500,11500,0
|
|
20250227,165800,972202070,11500,11500,11500,11500,0
|
|
20250227,165700,972202070,11500,11500,11500,11500,0
|
|
20250227,165600,972202070,11500,11500,11500,11500,0
|
|
20250227,165500,972202070,11500,11500,11500,11500,0
|
|
20250227,165400,972202070,11500,11500,11500,11500,0
|
|
20250227,165300,972202070,11500,11500,11500,11500,0
|
|
20250227,165200,972202070,11500,11500,11500,11500,0
|
|
20250227,165100,972202070,11500,11500,11500,11500,0
|
|
20250227,165000,972202070,11500,11500,11500,11500,0
|
|
20250227,164900,972202070,11500,11500,11500,11500,1130
|
|
20250227,164800,972202070,11500,11500,11500,11500,0
|
|
20250227,164700,972202070,11500,11500,11500,11500,0
|
|
20250227,164600,972202070,11500,11500,11500,11500,0
|
|
20250227,164500,972202070,11500,11500,11500,11500,0
|
|
20250227,164400,972202070,11500,11500,11500,11500,0
|
|
20250227,164300,972202070,11500,11500,11500,11500,0
|
|
20250227,164200,972202070,11500,11500,11500,11500,0
|
|
20250227,164100,972202070,11500,11500,11500,11500,0
|
|
20250227,164000,972202070,11500,11500,11500,11500,0
|
|
20250227,163900,972202070,11500,11500,11500,11500,0
|
|
20250227,163800,972202070,11500,11500,11500,11500,0
|
|
20250227,163700,972202070,11500,11500,11500,11500,0
|
|
20250227,163600,972202070,11500,11500,11500,11500,0
|
|
20250227,163500,972202070,11500,11500,11500,11500,0
|
|
20250227,163400,972202070,11500,11500,11500,11500,0
|
|
20250227,163300,972202070,11500,11500,11500,11500,0
|
|
20250227,163200,972202070,11500,11500,11500,11500,0
|
|
20250227,163100,972202070,11500,11500,11500,11500,0
|
|
20250227,163000,972202070,11500,11500,11500,11500,0
|
|
20250227,162900,972202070,11500,11500,11500,11500,0
|
|
20250227,162800,972202070,11500,11500,11500,11500,0
|
|
20250227,162700,972202070,11500,11500,11500,11500,0
|
|
20250227,162600,972202070,11500,11500,11500,11500,0
|
|
20250227,162500,972202070,11500,11500,11500,11500,0
|
|
20250227,162400,972202070,11500,11500,11500,11500,0
|
|
20250227,162300,972202070,11500,11500,11500,11500,0
|
|
20250227,162200,972202070,11500,11500,11500,11500,0
|
|
20250227,162100,972202070,11500,11500,11500,11500,0
|
|
20250227,162000,972202070,11500,11500,11500,11500,0
|
|
20250227,161900,972202070,11500,11500,11500,11500,1130
|
|
20250227,161800,972202070,11500,11500,11500,11500,0
|
|
20250227,161700,972202070,11500,11500,11500,11500,0
|
|
20250227,161600,972202070,11500,11500,11500,11500,0
|
|
20250227,161500,972202070,11500,11500,11500,11500,0
|
|
20250227,161400,972202070,11500,11500,11500,11500,0
|
|
20250227,161300,972202070,11500,11500,11500,11500,0
|
|
20250227,161200,972202070,11500,11500,11500,11500,0
|
|
20250227,161100,972202070,11500,11500,11500,11500,0
|
|
20250227,161000,972202070,11500,11500,11500,11500,0
|
|
20250227,160900,972202070,11500,11500,11500,11500,0
|
|
20250227,160800,972202070,11500,11500,11500,11500,0
|
|
20250227,160700,972202070,11500,11500,11500,11500,0
|
|
20250227,160600,972202070,11500,11500,11500,11500,0
|
|
20250227,160500,972202070,11500,11500,11500,11500,0
|
|
20250227,160400,972202070,11500,11500,11500,11500,0
|
|
20250227,160300,972202070,11500,11500,11500,11500,0
|
|
20250227,160200,972202070,11500,11500,11500,11500,0
|
|
20250227,160100,972202070,11500,11500,11500,11500,0
|
|
20250227,160000,972202070,11500,11500,11500,11500,0
|
|
20250227,155900,972202070,11500,11500,11500,11500,0
|
|
20250227,155800,972202070,11500,11500,11500,11500,0
|
|
20250227,155700,972202070,11500,11500,11500,11500,0
|
|
20250227,155600,972202070,11500,11500,11500,11500,0
|
|
20250227,155500,972202070,11500,11500,11500,11500,0
|
|
20250227,155400,972202070,11500,11500,11500,11500,0
|
|
20250227,155300,972202070,11500,11500,11500,11500,0
|
|
20250227,155200,972202070,11500,11500,11500,11500,0
|
|
20250227,155100,972202070,11500,11500,11500,11500,0
|
|
20250227,155000,972202070,11500,11500,11500,11500,0
|
|
20250227,154900,972202070,11500,11500,11500,11500,1130
|
|
20250227,154800,972202070,11500,11500,11500,11500,0
|
|
20250227,154700,972202070,11500,11500,11500,11500,0
|
|
20250227,154600,972202070,11500,11500,11500,11500,0
|
|
20250227,154500,972202070,11500,11500,11500,11500,0
|
|
20250227,154400,972202070,11500,11500,11500,11500,0
|
|
20250227,154300,972202070,11500,11500,11500,11500,0
|
|
20250227,154200,972202070,11500,11500,11500,11500,0
|
|
20250227,154100,972202070,11500,11500,11500,11500,0
|
|
20250227,154000,972202070,11500,11500,11500,11500,0
|
|
20250227,153900,972202070,11500,11500,11500,11500,0
|
|
20250227,153800,972202070,11500,11500,11500,11500,0
|
|
20250227,153700,972202070,11500,11500,11500,11500,0
|
|
20250227,153600,972202070,11500,11500,11500,11500,0
|
|
20250227,153500,972202070,11500,11500,11500,11500,0
|
|
20250227,153400,972202070,11500,11500,11500,11500,0
|
|
20250227,153300,972202070,11500,11500,11500,11500,0
|
|
20250227,153200,972202070,11500,11500,11500,11500,0
|
|
20250227,153100,972202070,11500,11500,11500,11500,0
|
|
20250227,153000,972202070,11500,11500,11500,11500,1130
|
|
20250227,152900,959207070,11510,11510,11510,11510,0
|
|
20250227,152800,959207070,11510,11510,11510,11510,0
|
|
20250227,152700,959207070,11510,11510,11510,11510,0
|
|
20250227,152600,959207070,11510,11510,11510,11510,0
|
|
20250227,152500,959207070,11510,11510,11510,11510,0
|
|
20250227,152400,959207070,11510,11510,11510,11510,0
|
|
20250227,152300,959207070,11510,11510,11510,11510,0
|
|
20250227,152200,959207070,11510,11510,11510,11510,0
|
|
20250227,152100,959207070,11510,11510,11510,11510,0
|
|
20250227,152000,959207070,11510,11510,11510,11510,0
|
|
20250227,151900,959207070,11510,11510,11510,11510,75
|
|
20250227,151800,958343820,11510,11570,11570,11510,645
|
|
20250227,151700,950895820,11540,11540,11540,11540,86
|
|
20250227,151600,949903380,11540,11520,11540,11520,646
|
|
20250227,151500,942449360,11540,11530,11550,11530,389
|
|
20250227,151400,937960960,11540,11530,11570,11520,587
|
|
20250227,151300,931180840,11530,11560,11560,11520,567
|
|
20250227,151200,924634800,11570,11560,11570,11560,274
|
|
20250227,151100,921466110,11510,11510,11510,11510,422
|
|
20250227,151000,916608890,11510,11510,11510,11500,1210
|
|
20250227,150900,902687430,11520,11530,11530,11520,299
|
|
20250227,150800,899241450,11530,11530,11530,11530,654
|
|
20250227,150700,891700830,11560,11530,11560,11520,481
|
|
20250227,150600,886149120,11530,11530,11530,11530,647
|
|
20250227,150500,878689210,11530,11530,11530,11530,499
|
|
20250227,150400,872935740,11530,11550,11560,11530,472
|
|
20250227,150300,867486130,11540,11530,11540,11530,274
|
|
20250227,150200,864325420,11460,11530,11530,11460,150
|
|
20250227,150100,862595990,11530,11460,11530,11460,276
|
|
20250227,150000,859413780,11520,11520,11570,11520,677
|
|
20250227,145900,851604180,11540,11500,11570,11500,272
|
|
20250227,145800,848467400,11520,11530,11570,11520,677
|
|
20250227,145700,840652630,11550,11550,11550,11520,400
|
|
20250227,145600,836033720,11530,11530,11550,11530,321
|
|
20250227,145500,832328600,11540,11530,11540,11530,167
|
|
20250227,145400,830401840,11540,11540,11540,11530,315
|
|
20250227,145300,826767960,11540,11550,11560,11530,779
|
|
20250227,145200,817780880,11580,11570,11580,11540,337
|
|
20250227,145100,813883020,11570,11550,11580,11550,263
|
|
20250227,145000,810842270,11570,11550,11570,11540,337
|
|
20250227,144900,806945330,11570,11550,11580,11550,429
|
|
20250227,144800,801988240,11540,11530,11550,11530,319
|
|
20250227,144700,798308430,11510,11510,11530,11510,455
|
|
20250227,144600,793071360,11510,11480,11510,11480,255
|
|
20250227,144500,790137970,11500,11490,11500,11490,363
|
|
20250227,144400,785965310,11490,11490,11490,11490,305
|
|
20250227,144300,782460860,11480,11490,11490,11480,275
|
|
20250227,144200,779301120,11490,11510,11510,11480,807
|
|
20250227,144100,770021680,11500,11490,11500,11490,162
|
|
20250227,144000,768159930,11500,11500,11500,11490,152
|
|
20250227,143900,766411940,11490,11490,11490,11470,366
|
|
20250227,143800,762208290,11490,11490,11500,11490,301
|
|
20250227,143700,758748550,11490,11490,11490,11480,327
|
|
20250227,143600,754991340,11490,11490,11500,11480,339
|
|
20250227,143500,751093820,11490,11500,11500,11480,292
|
|
20250227,143400,747737170,11490,11490,11490,11480,298
|
|
20250227,143300,744313160,11510,11480,11510,11480,279
|
|
20250227,143200,741108040,11480,11520,11520,11470,268
|
|
20250227,143100,738029180,11520,11540,11540,11520,298
|
|
20250227,143000,734596020,11530,11520,11530,11520,331
|
|
20250227,142900,730779940,11520,11520,11540,11520,292
|
|
20250227,142800,727415920,11520,11510,11520,11500,339
|
|
20250227,142700,723512380,11520,11520,11540,11510,307
|
|
20250227,142600,719975730,11520,11500,11520,11500,329
|
|
20250227,142500,716189980,11500,11490,11500,11480,276
|
|
20250227,142400,713017480,11490,11490,11490,11490,218
|
|
20250227,142300,710512660,11480,11490,11500,11480,297
|
|
20250227,142200,707102310,11490,11480,11490,11480,304
|
|
20250227,142100,703609440,11480,11480,11480,11470,361
|
|
20250227,142000,699465610,11470,11470,11470,11460,249
|
|
20250227,141900,696609590,11470,11420,11470,11420,803
|
|
20250227,141800,687419370,11430,11400,11430,11400,299
|
|
20250227,141700,684010540,11400,11400,11400,11400,234
|
|
20250227,141600,681342940,11400,11390,11400,11390,282
|
|
20250227,141500,678129710,11390,11430,11440,11380,1673
|
|
20250227,141400,659076250,11440,11420,11440,11420,233
|
|
20250227,141300,656415370,11420,11420,11420,11420,77
|
|
20250227,141200,655536030,11440,11440,11450,11420,256
|
|
20250227,141100,652611180,11450,11430,11450,11430,85
|
|
20250227,141000,651638200,11450,11430,11450,11430,42
|
|
20250227,140900,651157960,11430,11430,11440,11420,89
|
|
20250227,140800,650140310,11450,11420,11450,11420,41
|
|
20250227,140700,649671510,11430,11410,11430,11400,82
|
|
20250227,140600,648735580,11400,11410,11420,11400,113
|
|
20250227,140500,647445810,11410,11380,11420,11380,57
|
|
20250227,140400,646795790,11390,11370,11390,11370,33
|
|
20250227,140300,646420320,11360,11360,11360,11360,13
|
|
20250227,140200,646272640,11350,11370,11370,11350,60
|
|
20250227,140100,645590480,11370,11370,11370,11370,41
|
|
20250227,140000,645124310,11370,11350,11370,11340,90
|
|
20250227,135900,644103110,11350,11330,11350,11330,102
|
|
20250227,135800,642946630,11320,11320,11320,11320,63
|
|
20250227,135700,642233470,11320,11320,11320,11320,70
|
|
20250227,135600,641441070,11320,11320,11320,11320,117
|
|
20250227,135500,640116630,11320,11300,11320,11300,115
|
|
20250227,135400,638816470,11300,11290,11300,11280,40
|
|
20250227,135300,638364640,11280,11270,11280,11270,16
|
|
20250227,135200,638184170,11280,11280,11280,11280,305
|
|
20250227,135100,634743770,11280,11260,11280,11260,65
|
|
20250227,135000,634010590,11250,11250,11250,11250,48
|
|
20250227,134900,633470590,11250,11230,11250,11230,203
|
|
20250227,134800,631188900,11250,11280,11280,11250,909
|
|
20250227,134700,620953230,11280,11280,11280,11280,1
|
|
20250227,134600,620941950,11270,11290,11290,11270,49
|
|
20250227,134500,620388760,11290,11290,11290,11290,73
|
|
20250227,134400,619564590,11270,11270,11270,11270,0
|
|
20250227,134300,619564590,11270,11310,11310,11270,1525
|
|
20250227,134200,602361900,11300,11250,11300,11250,752
|
|
20250227,134100,593889780,11250,11220,11250,11220,670
|
|
20250227,134000,586358630,11220,11220,11220,11220,54
|
|
20250227,133900,585752750,11220,11230,11240,11200,2778
|
|
20250227,133800,554600080,11230,11250,11250,11230,25
|
|
20250227,133700,554318850,11250,11250,11250,11250,24
|
|
20250227,133600,554048850,11250,11260,11260,11250,51
|
|
20250227,133500,553474850,11250,11280,11290,11250,2004
|
|
20250227,133400,530889640,11270,11260,11270,11240,2071
|
|
20250227,133300,507589600,11260,11300,11300,11260,933
|
|
20250227,133200,497063650,11310,11310,11310,11310,30
|
|
20250227,133100,496724350,11310,11310,11310,11310,0
|
|
20250227,133000,496724350,11310,11310,11310,11310,1
|
|
20250227,132900,496713040,11320,11320,11320,11320,0
|
|
20250227,132800,496713040,11320,11320,11320,11320,0
|
|
20250227,132700,496713040,11320,11320,11320,11320,0
|
|
20250227,132600,496713040,11320,11300,11320,11300,3
|
|
20250227,132500,496679110,11310,11300,11310,11300,936
|
|
20250227,132400,486098730,11300,11340,11340,11300,1283
|
|
20250227,132300,471590330,11330,11330,11330,11330,0
|
|
20250227,132200,471590330,11330,11330,11330,11330,1
|
|
20250227,132100,471579000,11330,11330,11330,11330,1
|
|
20250227,132000,471567670,11330,11330,11330,11330,0
|
|
20250227,131900,471567670,11330,11330,11330,11330,0
|
|
20250227,131800,471567670,11330,11330,11330,11330,0
|
|
20250227,131700,471567670,11330,11330,11330,11330,0
|
|
20250227,131600,471567670,11330,11330,11330,11330,28
|
|
20250227,131500,471250430,11340,11370,11370,11340,2613
|
|
20250227,131400,441576300,11370,11370,11370,11370,100
|
|
20250227,131300,440439300,11370,11370,11370,11370,1
|
|
20250227,131200,440427930,11370,11370,11370,11370,1
|
|
20250227,131100,440416560,11370,11370,11370,11370,0
|
|
20250227,131000,440416560,11370,11400,11400,11370,1284
|
|
20250227,130900,425799650,11400,11400,11400,11400,0
|
|
20250227,130800,425799650,11400,11400,11400,11400,0
|
|
20250227,130700,425799650,11400,11400,11400,11400,0
|
|
20250227,130600,425799650,11400,11400,11400,11400,0
|
|
20250227,130500,425799650,11400,11400,11400,11400,1
|
|
20250227,130400,425788250,11410,11410,11410,11410,0
|
|
20250227,130300,425788250,11410,11410,11410,11410,0
|
|
20250227,130200,425788250,11410,11410,11410,11410,0
|
|
20250227,130100,425788250,11410,11410,11410,11410,0
|
|
20250227,130000,425788250,11410,11410,11410,11410,0
|
|
20250227,125900,425788250,11410,11410,11410,11410,35
|
|
20250227,125800,425388900,11410,11400,11410,11400,173
|
|
20250227,125700,423414980,11410,11400,11410,11400,39
|
|
20250227,125600,422970010,11420,11420,11420,11420,0
|
|
20250227,125500,422970010,11420,11420,11420,11420,33
|
|
20250227,125400,422593150,11410,11410,11410,11410,400
|
|
20250227,125300,418029150,11410,11410,11410,11410,62
|
|
20250227,125200,417321730,11410,11410,11410,11410,0
|
|
20250227,125100,417321730,11410,11410,11410,11410,33
|
|
20250227,125000,416945200,11410,11410,11410,11410,0
|
|
20250227,124900,416945200,11410,11400,11410,11400,35
|
|
20250227,124800,416545860,11410,11410,11410,11410,0
|
|
20250227,124700,416545860,11410,11410,11410,11410,33
|
|
20250227,124600,416169330,11410,11410,11410,11410,0
|
|
20250227,124500,416169330,11410,11390,11410,11390,36
|
|
20250227,124400,415758610,11410,11410,11410,11410,0
|
|
20250227,124300,415758610,11410,11400,11410,11400,62
|
|
20250227,124200,415051480,11410,11410,11410,11410,0
|
|
20250227,124100,415051480,11410,11390,11410,11390,160
|
|
20250227,124000,413228400,11390,11390,11390,11390,1
|
|
20250227,123900,413217010,11400,11400,11400,11400,133
|
|
20250227,123800,411700810,11400,11400,11400,11400,0
|
|
20250227,123700,411700810,11400,11400,11400,11400,73
|
|
20250227,123600,410868610,11400,11400,11400,11400,0
|
|
20250227,123500,410868610,11400,11400,11400,11400,33
|
|
20250227,123400,410492410,11400,11400,11400,11400,2
|
|
20250227,123300,410469610,11400,11400,11400,11400,34
|
|
20250227,123200,410082010,11390,11390,11400,11390,63
|
|
20250227,123100,409363830,11400,11390,11400,11390,38
|
|
20250227,123000,408930640,11390,11390,11390,11390,8
|
|
20250227,122900,408839520,11400,11400,11400,11400,34
|
|
20250227,122800,408451920,11400,11400,11400,11400,50
|
|
20250227,122700,407881920,11400,11400,11400,11400,33
|
|
20250227,122600,407505720,11400,11400,11400,11400,0
|
|
20250227,122500,407505720,11400,11400,11400,11400,34
|
|
20250227,122400,407118120,11390,11400,11400,11390,2
|
|
20250227,122300,407095330,11400,11400,11400,11400,300
|
|
20250227,122200,403675330,11400,11400,11400,11400,226
|
|
20250227,122100,401098930,11400,11400,11400,11400,34
|
|
20250227,122000,400711330,11400,11460,11460,11400,3824
|
|
20250227,121900,357033100,11470,11470,11470,11470,29
|
|
20250227,121800,356700470,11470,11470,11470,11470,8
|
|
20250227,121700,356608710,11460,11460,11460,11460,1
|
|
20250227,121600,356597250,11460,11460,11460,11460,1
|
|
20250227,121500,356585790,11470,11470,11470,11470,0
|
|
20250227,121400,356585790,11470,11470,11470,11470,0
|
|
20250227,121300,356585790,11470,11470,11470,11470,0
|
|
20250227,121200,356585790,11470,11470,11470,11470,29
|
|
20250227,121100,356253160,11460,11460,11460,11460,0
|
|
20250227,121000,356253160,11460,11460,11460,11460,0
|
|
20250227,120900,356253160,11460,11460,11460,11460,0
|
|
20250227,120800,356253160,11460,11460,11460,11460,1
|
|
20250227,120700,356241700,11460,11460,11460,11460,1
|
|
20250227,120600,356230240,11480,11480,11480,11480,0
|
|
20250227,120500,356230240,11480,11470,11480,11470,30
|
|
20250227,120400,355886130,11460,11470,11470,11460,138
|
|
20250227,120300,354304600,11470,11470,11470,11470,0
|
|
20250227,120200,354304600,11470,11470,11470,11470,0
|
|
20250227,120100,354304600,11470,11470,11470,11470,0
|
|
20250227,120000,354304600,11470,11460,11470,11460,30
|
|
20250227,115900,353960510,11460,11460,11460,11460,0
|
|
20250227,115800,353960510,11460,11470,11470,11460,6
|
|
20250227,115700,353891720,11460,11460,11470,11460,21
|
|
20250227,115600,353651050,11470,11470,11470,11470,1
|
|
20250227,115500,353639580,11470,11460,11470,11460,75
|
|
20250227,115400,352779790,11460,11460,11460,11460,0
|
|
20250227,115300,352779790,11460,11460,11460,11460,0
|
|
20250227,115200,352779790,11460,11460,11460,11460,0
|
|
20250227,115100,352779790,11460,11460,11460,11460,13
|
|
20250227,115000,352630810,11450,11450,11450,11450,1
|
|
20250227,114900,352619360,11460,11460,11460,11460,0
|
|
20250227,114800,352619360,11460,11460,11460,11460,0
|
|
20250227,114700,352619360,11460,11460,11460,11460,0
|
|
20250227,114600,352619360,11460,11460,11460,11460,29
|
|
20250227,114500,352287020,11450,11450,11450,11450,0
|
|
20250227,114400,352287020,11450,11450,11450,11450,0
|
|
20250227,114300,352287020,11450,11450,11450,11450,1
|
|
20250227,114200,352275570,11450,11450,11450,11450,1
|
|
20250227,114100,352264120,11460,11460,11460,11460,29
|
|
20250227,114000,351931780,11460,11460,11460,11460,0
|
|
20250227,113900,351931780,11460,11460,11460,11460,101
|
|
20250227,113800,350774320,11450,11450,11450,11450,0
|
|
20250227,113700,350774320,11450,11440,11450,11440,2
|
|
20250227,113600,350751430,11440,11430,11440,11430,995
|
|
20250227,113500,339377430,11430,11420,11430,11420,79
|
|
20250227,113400,338474920,11420,11420,11420,11420,46
|
|
20250227,113300,337949600,11420,11420,11420,11420,34
|
|
20250227,113200,337561320,11410,11410,11410,11410,4
|
|
20250227,113100,337515680,11410,11410,11420,11410,119
|
|
20250227,113000,336157560,11400,11400,11400,11400,1
|
|
20250227,112900,336146160,11410,11410,11410,11410,35
|
|
20250227,112800,335746810,11410,11410,11410,11410,0
|
|
20250227,112700,335746810,11410,11400,11410,11400,34
|
|
20250227,112600,335358880,11410,11410,11410,11410,6
|
|
20250227,112500,335290420,11410,11410,11410,11410,92
|
|
20250227,112400,334240700,11410,11410,11410,11410,0
|
|
20250227,112300,334240700,11410,11400,11410,11400,34
|
|
20250227,112200,333852770,11410,11410,11410,11410,0
|
|
20250227,112100,333852770,11410,11410,11410,11410,36
|
|
20250227,112000,333442010,11410,11420,11420,11410,205
|
|
20250227,111900,331102340,11430,11420,11430,11420,34
|
|
20250227,111800,330713730,11430,11430,11430,11430,0
|
|
20250227,111700,330713730,11430,11420,11430,11420,250
|
|
20250227,111600,327856250,11430,11420,11430,11420,13
|
|
20250227,111500,327707770,11430,11420,11430,11420,36
|
|
20250227,111400,327296640,11420,11420,11420,11420,0
|
|
20250227,111300,327296640,11420,11420,11420,11420,33
|
|
20250227,111200,326919780,11420,11420,11420,11420,0
|
|
20250227,111100,326919780,11420,11420,11420,11420,34
|
|
20250227,111000,326531500,11410,11410,11410,11410,1
|
|
20250227,110900,326520090,11410,11420,11420,11410,34
|
|
20250227,110800,326131820,11420,11420,11420,11420,0
|
|
20250227,110700,326131820,11420,11420,11420,11420,34
|
|
20250227,110600,325743540,11420,11420,11420,11420,0
|
|
20250227,110500,325743540,11420,11410,11420,11410,34
|
|
20250227,110400,325355270,11440,11420,11440,11410,1274
|
|
20250227,110300,310804300,11420,11430,11430,11400,3248
|
|
20250227,110200,273743140,11430,11430,11430,11430,136
|
|
20250227,110100,272188660,11430,11430,11430,11430,937
|
|
20250227,110000,261478750,11440,11440,11440,11440,1
|
|
20250227,105900,261467310,11440,11440,11440,11440,0
|
|
20250227,105800,261467310,11440,11440,11440,11440,640
|
|
20250227,105700,254145710,11440,11440,11440,11440,1
|
|
20250227,105600,254134270,11440,11440,11440,11440,10
|
|
20250227,105500,254019870,11440,11440,11440,11440,0
|
|
20250227,105400,254019870,11440,11440,11440,11440,1
|
|
20250227,105300,254008430,11440,11440,11440,11440,9
|
|
20250227,105200,253905470,11440,11440,11440,11440,1
|
|
20250227,105100,253894030,11430,11430,11430,11430,0
|
|
20250227,105000,253894030,11430,11430,11430,11430,0
|
|
20250227,104900,253894030,11430,11430,11430,11430,58
|
|
20250227,104800,253231090,11430,11430,11430,11430,0
|
|
20250227,104700,253231090,11430,11430,11430,11430,0
|
|
20250227,104600,253231090,11430,11430,11430,11430,1
|
|
20250227,104500,253219660,11430,11430,11430,11430,0
|
|
20250227,104400,253219660,11430,11430,11430,11430,0
|
|
20250227,104300,253219660,11430,11450,11450,11430,26
|
|
20250227,104200,252922460,11450,11450,11450,11450,1
|
|
20250227,104100,252911010,11470,11440,11470,11440,661
|
|
20250227,104000,245343500,11420,11420,11420,11420,1
|
|
20250227,103900,245332080,11430,11430,11430,11430,31
|
|
20250227,103800,244977750,11420,11410,11420,11410,36
|
|
20250227,103700,244566640,11430,11430,11430,11410,1804
|
|
20250227,103600,223964110,11440,11450,11450,11440,1000
|
|
20250227,103500,212521080,11450,11450,11450,11450,53
|
|
20250227,103400,211914230,11450,11450,11450,11450,0
|
|
20250227,103300,211914230,11450,11450,11450,11450,0
|
|
20250227,103200,211914230,11450,11470,11480,11450,53
|
|
20250227,103100,211306330,11470,11470,11470,11470,1
|
|
20250227,103000,211294860,11470,11470,11470,11470,1
|
|
20250227,102900,211283390,11430,11450,11450,11430,2
|
|
20250227,102800,211260510,11430,11430,11430,11430,1
|
|
20250227,102700,211249080,11430,11430,11430,11430,1
|
|
20250227,102600,211237650,11430,11430,11430,11430,0
|
|
20250227,102500,211237650,11430,11430,11430,11430,0
|
|
20250227,102400,211237650,11430,11440,11450,11430,1109
|
|
20250227,102300,198550180,11430,11430,11430,11430,0
|
|
20250227,102200,198550180,11430,11430,11430,11430,0
|
|
20250227,102100,198550180,11430,11430,11430,11430,1
|
|
20250227,102000,198538750,11430,11430,11440,11430,303
|
|
20250227,101900,195075450,11430,11430,11430,11430,0
|
|
20250227,101800,195075450,11430,11430,11430,11430,0
|
|
20250227,101700,195075450,11430,11430,11430,11430,0
|
|
20250227,101600,195075450,11430,11430,11430,11430,0
|
|
20250227,101500,195075450,11430,11430,11430,11430,2
|
|
20250227,101400,195052590,11450,11450,11450,11430,1249
|
|
20250227,101300,180770220,11450,11450,11450,11450,1
|
|
20250227,101200,180758770,11460,11460,11460,11460,5
|
|
20250227,101100,180701470,11450,11450,11450,11450,5
|
|
20250227,101000,180644220,11450,11450,11450,11450,2
|
|
20250227,100900,180621320,11460,11460,11460,11460,11
|
|
20250227,100800,180495260,11460,11450,11460,11450,4
|
|
20250227,100700,180449450,11440,11440,11440,11440,0
|
|
20250227,100600,180449450,11440,11440,11440,11440,0
|
|
20250227,100500,180449450,11440,11440,11440,11440,1
|
|
20250227,100400,180438010,11460,11430,11460,11430,105
|
|
20250227,100300,179236830,11410,11410,11410,11410,0
|
|
20250227,100200,179236830,11410,11430,11430,11410,789
|
|
20250227,100100,170222000,11430,11440,11440,11430,51
|
|
20250227,100000,169638570,11440,11410,11450,11410,602
|
|
20250227,095900,162761800,11410,11410,11410,11410,0
|
|
20250227,095800,162761800,11410,11440,11440,11410,2006
|
|
20250227,095700,139865480,11450,11450,11450,11450,71
|
|
20250227,095600,139052530,11460,11460,11460,11460,0
|
|
20250227,095500,139052530,11460,11460,11460,11460,0
|
|
20250227,095400,139052530,11460,11460,11460,11460,5
|
|
20250227,095300,138995230,11460,11460,11460,11460,0
|
|
20250227,095200,138995230,11460,11460,11460,11460,0
|
|
20250227,095100,138995230,11460,11460,11460,11460,0
|
|
20250227,095000,138995230,11460,11450,11460,11450,3
|
|
20250227,094900,138960870,11460,11450,11460,11450,3
|
|
20250227,094800,138926510,11460,11440,11460,11440,6
|
|
20250227,094700,138857810,11450,11450,11450,11450,145
|
|
20250227,094600,137197560,11450,11440,11450,11440,50
|
|
20250227,094500,136625260,11440,11440,11440,11440,0
|
|
20250227,094400,136625260,11440,11440,11440,11440,9
|
|
20250227,094300,136522300,11440,11440,11440,11440,0
|
|
20250227,094200,136522300,11440,11440,11440,11440,38
|
|
20250227,094100,136087580,11440,11440,11440,11440,1
|
|
20250227,094000,136076140,11440,11440,11440,11440,1
|
|
20250227,093900,136064700,11440,11440,11440,11440,99
|
|
20250227,093800,134932140,11440,11460,11460,11440,84
|
|
20250227,093700,133970360,11450,11450,11450,11450,1
|
|
20250227,093600,133958910,11450,11450,11450,11440,287
|
|
20250227,093500,130674060,11450,11470,11470,11450,600
|
|
20250227,093400,123804020,11450,11450,11450,11450,1
|
|
20250227,093300,123792570,11480,11480,11480,11480,1
|
|
20250227,093200,123781090,11460,11490,11490,11460,2019
|
|
20250227,093100,100618260,11490,11450,11490,11430,2116
|
|
20250227,093000,76399410,11450,11450,11450,11450,19
|
|
20250227,092900,76181860,11450,11450,11450,11420,19
|
|
20250227,092800,75964340,11450,11440,11450,11440,19
|
|
20250227,092700,75746880,11440,11440,11440,11440,19
|
|
20250227,092600,75529520,11440,11440,11440,11440,18
|
|
20250227,092500,75323600,11440,11430,11440,11430,22
|
|
20250227,092400,75072020,11430,11450,11450,11420,82
|
|
20250227,092300,74135200,11430,11450,11450,11430,187
|
|
20250227,092200,71996210,11430,11450,11450,11430,28
|
|
20250227,092100,71675770,11450,11450,11450,11450,18
|
|
20250227,092000,71469670,11450,11450,11450,11450,519
|
|
20250227,091900,65527120,11450,11450,11450,11450,39
|
|
20250227,091800,65080570,11410,11390,11410,11390,739
|
|
20250227,091700,56659120,11390,11390,11390,11390,20
|
|
20250227,091600,56431320,11390,11400,11410,11370,302
|
|
20250227,091500,52991260,11460,11490,11490,11400,1622
|
|
20250227,091400,34447440,11500,11500,11500,11500,408
|
|
20250227,091300,29755440,11500,11540,11540,11500,208
|
|
20250227,091200,27361550,11540,11530,11540,11520,32
|
|
20250227,091100,26992490,11530,11510,11540,11510,53
|
|
20250227,091000,26381340,11500,11540,11540,11500,87
|
|
20250227,090900,25378000,11540,11520,11540,11520,95
|
|
20250227,090800,24282410,11520,11490,11520,11480,232
|
|
20250227,090700,21615540,11490,11500,11520,11480,15
|
|
20250227,090600,21443120,11500,11460,11500,11460,6
|
|
20250227,090500,21374230,11500,11500,11500,11500,1
|
|
20250227,090400,21362730,11420,11420,11420,11420,2
|
|
20250227,090300,21339890,11420,11400,11420,11400,51
|
|
20250227,090200,20758430,11480,11570,11570,11330,1712
|
|
20250227,090100,1113680,11560,11560,11560,11560,7
|
|
20250227,090000,1032760,11600,11610,11610,11600,89
|