574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,183100,353272670,3740,3740,3740,3740,3822
|
|
20250228,183000,353272670,3740,3740,3740,3740,0
|
|
20250228,182900,353272670,3740,3740,3740,3740,0
|
|
20250228,182800,353272670,3740,3740,3740,3740,0
|
|
20250228,182700,353272670,3740,3740,3740,3740,0
|
|
20250228,182600,353272670,3740,3740,3740,3740,0
|
|
20250228,182500,353272670,3740,3740,3740,3740,0
|
|
20250228,182400,353272670,3740,3740,3740,3740,0
|
|
20250228,182300,353272670,3740,3740,3740,3740,0
|
|
20250228,182200,353272670,3740,3740,3740,3740,0
|
|
20250228,182100,353272670,3740,3740,3740,3740,0
|
|
20250228,182000,353272670,3740,3740,3740,3740,0
|
|
20250228,181900,353272670,3740,3740,3740,3740,0
|
|
20250228,181800,353272670,3740,3740,3740,3740,0
|
|
20250228,181700,353272670,3740,3740,3740,3740,0
|
|
20250228,181600,353272670,3740,3740,3740,3740,0
|
|
20250228,181500,353272670,3740,3740,3740,3740,0
|
|
20250228,181400,353272670,3740,3740,3740,3740,0
|
|
20250228,181300,353272670,3740,3740,3740,3740,0
|
|
20250228,181200,353272670,3740,3740,3740,3740,0
|
|
20250228,181100,353272670,3740,3740,3740,3740,0
|
|
20250228,181000,353272670,3740,3740,3740,3740,0
|
|
20250228,180900,353272670,3740,3740,3740,3740,0
|
|
20250228,180800,353272670,3740,3740,3740,3740,0
|
|
20250228,180700,353272670,3740,3740,3740,3740,0
|
|
20250228,180600,353272670,3740,3740,3740,3740,0
|
|
20250228,180500,353272670,3740,3740,3740,3740,0
|
|
20250228,180400,353272670,3740,3740,3740,3740,0
|
|
20250228,180300,353272670,3740,3740,3740,3740,0
|
|
20250228,180200,353272670,3740,3740,3740,3740,0
|
|
20250228,180100,353272670,3740,3740,3740,3740,3822
|
|
20250228,180000,353272670,3740,3740,3740,3740,0
|
|
20250228,175900,353272670,3740,3740,3740,3740,0
|
|
20250228,175800,353272670,3740,3740,3740,3740,0
|
|
20250228,175700,353272670,3740,3740,3740,3740,0
|
|
20250228,175600,353272670,3740,3740,3740,3740,0
|
|
20250228,175500,353272670,3740,3740,3740,3740,0
|
|
20250228,175400,353272670,3740,3740,3740,3740,0
|
|
20250228,175300,353272670,3740,3740,3740,3740,0
|
|
20250228,175200,353272670,3740,3740,3740,3740,0
|
|
20250228,175100,353272670,3740,3740,3740,3740,0
|
|
20250228,175000,353272670,3740,3740,3740,3740,0
|
|
20250228,174900,353272670,3740,3740,3740,3740,0
|
|
20250228,174800,353272670,3740,3740,3740,3740,0
|
|
20250228,174700,353272670,3740,3740,3740,3740,0
|
|
20250228,174600,353272670,3740,3740,3740,3740,0
|
|
20250228,174500,353272670,3740,3740,3740,3740,0
|
|
20250228,174400,353272670,3740,3740,3740,3740,0
|
|
20250228,174300,353272670,3740,3740,3740,3740,0
|
|
20250228,174200,353272670,3740,3740,3740,3740,0
|
|
20250228,174100,353272670,3740,3740,3740,3740,0
|
|
20250228,174000,353272670,3740,3740,3740,3740,0
|
|
20250228,173900,353272670,3740,3740,3740,3740,0
|
|
20250228,173800,353272670,3740,3740,3740,3740,0
|
|
20250228,173700,353272670,3740,3740,3740,3740,0
|
|
20250228,173600,353272670,3740,3740,3740,3740,0
|
|
20250228,173500,353272670,3740,3740,3740,3740,0
|
|
20250228,173400,353272670,3740,3740,3740,3740,0
|
|
20250228,173300,353272670,3740,3740,3740,3740,0
|
|
20250228,173200,353272670,3740,3740,3740,3740,0
|
|
20250228,173100,353272670,3740,3740,3740,3740,3822
|
|
20250228,173000,353272670,3740,3740,3740,3740,0
|
|
20250228,172900,353272670,3740,3740,3740,3740,0
|
|
20250228,172800,353272670,3740,3740,3740,3740,0
|
|
20250228,172700,353272670,3740,3740,3740,3740,0
|
|
20250228,172600,353272670,3740,3740,3740,3740,0
|
|
20250228,172500,353272670,3740,3740,3740,3740,0
|
|
20250228,172400,353272670,3740,3740,3740,3740,0
|
|
20250228,172300,353272670,3740,3740,3740,3740,0
|
|
20250228,172200,353272670,3740,3740,3740,3740,0
|
|
20250228,172100,353272670,3740,3740,3740,3740,0
|
|
20250228,172000,353272670,3740,3740,3740,3740,0
|
|
20250228,171900,353272670,3740,3740,3740,3740,0
|
|
20250228,171800,353272670,3740,3740,3740,3740,0
|
|
20250228,171700,353272670,3740,3740,3740,3740,0
|
|
20250228,171600,353272670,3740,3740,3740,3740,0
|
|
20250228,171500,353272670,3740,3740,3740,3740,0
|
|
20250228,171400,353272670,3740,3740,3740,3740,0
|
|
20250228,171300,353272670,3740,3740,3740,3740,0
|
|
20250228,171200,353272670,3740,3740,3740,3740,0
|
|
20250228,171100,353272670,3740,3740,3740,3740,0
|
|
20250228,171000,353272670,3740,3740,3740,3740,0
|
|
20250228,170900,353272670,3740,3740,3740,3740,0
|
|
20250228,170800,353272670,3740,3740,3740,3740,0
|
|
20250228,170700,353272670,3740,3740,3740,3740,0
|
|
20250228,170600,353272670,3740,3740,3740,3740,0
|
|
20250228,170500,353272670,3740,3740,3740,3740,0
|
|
20250228,170400,353272670,3740,3740,3740,3740,0
|
|
20250228,170300,353272670,3740,3740,3740,3740,0
|
|
20250228,170200,353272670,3740,3740,3740,3740,0
|
|
20250228,170100,353272670,3740,3740,3740,3740,3822
|
|
20250228,170000,353272670,3740,3740,3740,3740,0
|
|
20250228,165900,353272670,3740,3740,3740,3740,0
|
|
20250228,165800,353272670,3740,3740,3740,3740,0
|
|
20250228,165700,353272670,3740,3740,3740,3740,0
|
|
20250228,165600,353272670,3740,3740,3740,3740,0
|
|
20250228,165500,353272670,3740,3740,3740,3740,0
|
|
20250228,165400,353272670,3740,3740,3740,3740,0
|
|
20250228,165300,353272670,3740,3740,3740,3740,0
|
|
20250228,165200,353272670,3740,3740,3740,3740,0
|
|
20250228,165100,353272670,3740,3740,3740,3740,0
|
|
20250228,165000,353272670,3740,3740,3740,3740,0
|
|
20250228,164900,353272670,3740,3740,3740,3740,0
|
|
20250228,164800,353272670,3740,3740,3740,3740,0
|
|
20250228,164700,353272670,3740,3740,3740,3740,0
|
|
20250228,164600,353272670,3740,3740,3740,3740,0
|
|
20250228,164500,353272670,3740,3740,3740,3740,0
|
|
20250228,164400,353272670,3740,3740,3740,3740,0
|
|
20250228,164300,353272670,3740,3740,3740,3740,0
|
|
20250228,164200,353272670,3740,3740,3740,3740,0
|
|
20250228,164100,353272670,3740,3740,3740,3740,0
|
|
20250228,164000,353272670,3740,3740,3740,3740,0
|
|
20250228,163900,353272670,3740,3740,3740,3740,0
|
|
20250228,163800,353272670,3740,3740,3740,3740,0
|
|
20250228,163700,353272670,3740,3740,3740,3740,0
|
|
20250228,163600,353272670,3740,3740,3740,3740,0
|
|
20250228,163500,353272670,3740,3740,3740,3740,0
|
|
20250228,163400,353272670,3740,3740,3740,3740,0
|
|
20250228,163300,353272670,3740,3740,3740,3740,0
|
|
20250228,163200,353272670,3740,3740,3740,3740,0
|
|
20250228,163100,353272670,3740,3740,3740,3740,3822
|
|
20250228,163000,353272670,3740,3740,3740,3740,0
|
|
20250228,162900,353272670,3740,3740,3740,3740,0
|
|
20250228,162800,353272670,3740,3740,3740,3740,0
|
|
20250228,162700,353272670,3740,3740,3740,3740,0
|
|
20250228,162600,353272670,3740,3740,3740,3740,0
|
|
20250228,162500,353272670,3740,3740,3740,3740,0
|
|
20250228,162400,353272670,3740,3740,3740,3740,0
|
|
20250228,162300,353272670,3740,3740,3740,3740,0
|
|
20250228,162200,353272670,3740,3740,3740,3740,0
|
|
20250228,162100,353272670,3740,3740,3740,3740,0
|
|
20250228,162000,353272670,3740,3740,3740,3740,0
|
|
20250228,161900,353272670,3740,3740,3740,3740,0
|
|
20250228,161800,353272670,3740,3740,3740,3740,0
|
|
20250228,161700,353272670,3740,3740,3740,3740,0
|
|
20250228,161600,353272670,3740,3740,3740,3740,0
|
|
20250228,161500,353272670,3740,3740,3740,3740,0
|
|
20250228,161400,353272670,3740,3740,3740,3740,0
|
|
20250228,161300,353272670,3740,3740,3740,3740,0
|
|
20250228,161200,353272670,3740,3740,3740,3740,0
|
|
20250228,161100,353272670,3740,3740,3740,3740,0
|
|
20250228,161000,353272670,3740,3740,3740,3740,0
|
|
20250228,160900,353272670,3740,3740,3740,3740,0
|
|
20250228,160800,353272670,3740,3740,3740,3740,0
|
|
20250228,160700,353272670,3740,3740,3740,3740,0
|
|
20250228,160600,353272670,3740,3740,3740,3740,0
|
|
20250228,160500,353272670,3740,3740,3740,3740,0
|
|
20250228,160400,353272670,3740,3740,3740,3740,0
|
|
20250228,160300,353272670,3740,3740,3740,3740,0
|
|
20250228,160200,353272670,3740,3740,3740,3740,0
|
|
20250228,160100,353272670,3740,3740,3740,3740,3822
|
|
20250228,160000,353272670,3740,3740,3740,3740,0
|
|
20250228,155900,353272670,3740,3740,3740,3740,0
|
|
20250228,155800,353272670,3740,3740,3740,3740,0
|
|
20250228,155700,353272670,3740,3740,3740,3740,0
|
|
20250228,155600,353272670,3740,3740,3740,3740,0
|
|
20250228,155500,353272670,3740,3740,3740,3740,0
|
|
20250228,155400,353272670,3740,3740,3740,3740,0
|
|
20250228,155300,353272670,3740,3740,3740,3740,0
|
|
20250228,155200,353272670,3740,3740,3740,3740,0
|
|
20250228,155100,353272670,3740,3740,3740,3740,0
|
|
20250228,155000,353272670,3740,3740,3740,3740,0
|
|
20250228,154900,353272670,3740,3740,3740,3740,0
|
|
20250228,154800,353272670,3740,3740,3740,3740,0
|
|
20250228,154700,353272670,3740,3740,3740,3740,0
|
|
20250228,154600,353272670,3740,3740,3740,3740,0
|
|
20250228,154500,353272670,3740,3740,3740,3740,0
|
|
20250228,154400,353272670,3740,3740,3740,3740,0
|
|
20250228,154300,353272670,3740,3740,3740,3740,0
|
|
20250228,154200,353272670,3740,3740,3740,3740,0
|
|
20250228,154100,353272670,3740,3740,3740,3740,0
|
|
20250228,154000,353272670,3740,3740,3740,3740,0
|
|
20250228,153900,353272670,3740,3740,3740,3740,0
|
|
20250228,153800,353272670,3740,3740,3740,3740,0
|
|
20250228,153700,353272670,3740,3740,3740,3740,0
|
|
20250228,153600,353272670,3740,3740,3740,3740,0
|
|
20250228,153500,353272670,3740,3740,3740,3740,0
|
|
20250228,153400,353272670,3740,3740,3740,3740,0
|
|
20250228,153300,353272670,3740,3740,3740,3740,0
|
|
20250228,153200,353272670,3740,3740,3740,3740,0
|
|
20250228,153100,353272670,3740,3740,3740,3740,3822
|
|
20250228,153000,353272670,3740,3740,3740,3740,3822
|
|
20250228,152900,338978390,3760,3760,3760,3760,0
|
|
20250228,152800,338978390,3760,3760,3760,3760,0
|
|
20250228,152700,338978390,3760,3760,3760,3760,0
|
|
20250228,152600,338978390,3760,3760,3760,3760,0
|
|
20250228,152500,338978390,3760,3760,3760,3760,0
|
|
20250228,152400,338978390,3760,3760,3760,3760,0
|
|
20250228,152300,338978390,3760,3760,3760,3760,0
|
|
20250228,152200,338978390,3760,3760,3760,3760,0
|
|
20250228,152100,338978390,3760,3760,3760,3760,0
|
|
20250228,152000,338978390,3760,3760,3760,3760,0
|
|
20250228,151900,338978390,3760,3755,3760,3755,603
|
|
20250228,151800,336714110,3755,3755,3755,3755,27
|
|
20250228,151700,336612725,3760,3760,3760,3760,2
|
|
20250228,151600,336605205,3760,3760,3760,3760,0
|
|
20250228,151500,336605205,3760,3760,3760,3760,53
|
|
20250228,151400,336405925,3760,3760,3760,3760,221
|
|
20250228,151300,335574965,3765,3765,3765,3765,4
|
|
20250228,151200,335559905,3765,3765,3765,3765,53
|
|
20250228,151100,335360360,3765,3765,3765,3765,1
|
|
20250228,151000,335356595,3760,3760,3760,3760,500
|
|
20250228,150900,333476595,3760,3760,3760,3760,0
|
|
20250228,150800,333476595,3760,3760,3760,3760,139
|
|
20250228,150700,332953955,3765,3765,3765,3765,10
|
|
20250228,150600,332916305,3765,3765,3765,3765,10
|
|
20250228,150500,332878655,3765,3765,3765,3765,40
|
|
20250228,150400,332728055,3760,3760,3760,3760,0
|
|
20250228,150300,332728055,3760,3760,3760,3760,743
|
|
20250228,150200,329934375,3765,3765,3765,3765,0
|
|
20250228,150100,329934375,3765,3765,3765,3765,0
|
|
20250228,150000,329934375,3765,3765,3765,3765,0
|
|
20250228,145900,329934375,3765,3765,3765,3765,0
|
|
20250228,145800,329934375,3765,3765,3765,3765,0
|
|
20250228,145700,329934375,3765,3765,3765,3765,0
|
|
20250228,145600,329934375,3765,3765,3765,3765,0
|
|
20250228,145500,329934375,3765,3765,3765,3765,0
|
|
20250228,145400,329934375,3765,3765,3765,3765,0
|
|
20250228,145300,329934375,3765,3765,3765,3765,0
|
|
20250228,145200,329934375,3765,3760,3765,3760,2
|
|
20250228,145100,329926850,3765,3765,3765,3765,38
|
|
20250228,145000,329783780,3765,3765,3765,3765,12
|
|
20250228,144900,329738600,3765,3765,3765,3765,0
|
|
20250228,144800,329738600,3765,3765,3765,3765,0
|
|
20250228,144700,329738600,3765,3765,3765,3765,0
|
|
20250228,144600,329738600,3765,3765,3765,3765,0
|
|
20250228,144500,329738600,3765,3765,3765,3765,0
|
|
20250228,144400,329738600,3765,3765,3765,3765,0
|
|
20250228,144300,329738600,3765,3765,3765,3765,0
|
|
20250228,144200,329738600,3765,3765,3765,3765,0
|
|
20250228,144100,329738600,3765,3765,3765,3765,0
|
|
20250228,144000,329738600,3765,3765,3765,3765,0
|
|
20250228,143900,329738600,3765,3765,3765,3765,0
|
|
20250228,143800,329738600,3765,3765,3765,3765,0
|
|
20250228,143700,329738600,3765,3765,3765,3765,0
|
|
20250228,143600,329738600,3765,3765,3765,3765,0
|
|
20250228,143500,329738600,3765,3765,3765,3765,13
|
|
20250228,143400,329689655,3765,3765,3765,3765,0
|
|
20250228,143300,329689655,3765,3765,3765,3765,756
|
|
20250228,143200,326843315,3760,3760,3760,3760,0
|
|
20250228,143100,326843315,3760,3760,3760,3760,0
|
|
20250228,143000,326843315,3760,3760,3760,3760,0
|
|
20250228,142900,326843315,3760,3760,3760,3760,10
|
|
20250228,142800,326805715,3760,3760,3760,3760,50
|
|
20250228,142700,326617715,3760,3760,3760,3760,101
|
|
20250228,142600,326237955,3770,3770,3770,3770,0
|
|
20250228,142500,326237955,3770,3770,3770,3770,0
|
|
20250228,142400,326237955,3770,3770,3770,3770,0
|
|
20250228,142300,326237955,3770,3765,3770,3755,1068
|
|
20250228,142200,322219955,3755,3755,3755,3755,8935
|
|
20250228,142100,288669030,3770,3770,3770,3770,5
|
|
20250228,142000,288650180,3770,3770,3770,3770,0
|
|
20250228,141900,288650180,3770,3770,3770,3770,1
|
|
20250228,141800,288646410,3755,3755,3755,3755,0
|
|
20250228,141700,288646410,3755,3755,3755,3755,1
|
|
20250228,141600,288642655,3770,3770,3770,3750,109
|
|
20250228,141500,288233865,3750,3750,3750,3750,0
|
|
20250228,141400,288233865,3750,3750,3750,3750,0
|
|
20250228,141300,288233865,3750,3755,3755,3750,500
|
|
20250228,141200,286357270,3755,3755,3755,3755,0
|
|
20250228,141100,286357270,3755,3755,3755,3755,150
|
|
20250228,141000,285794020,3770,3770,3770,3770,1
|
|
20250228,140900,285790250,3775,3775,3775,3775,1
|
|
20250228,140800,285786475,3755,3755,3755,3755,95
|
|
20250228,140700,285429750,3750,3760,3760,3750,2620
|
|
20250228,140600,275588045,3760,3760,3760,3760,0
|
|
20250228,140500,275588045,3760,3760,3760,3760,0
|
|
20250228,140400,275588045,3760,3760,3760,3760,0
|
|
20250228,140300,275588045,3760,3770,3775,3760,481
|
|
20250228,140200,273779460,3760,3760,3760,3760,150
|
|
20250228,140100,273215460,3775,3775,3775,3775,0
|
|
20250228,140000,273215460,3775,3775,3775,3775,0
|
|
20250228,135900,273215460,3775,3775,3775,3775,0
|
|
20250228,135800,273215460,3775,3760,3775,3760,2
|
|
20250228,135700,273207925,3775,3775,3775,3775,1
|
|
20250228,135600,273204150,3775,3775,3775,3775,10
|
|
20250228,135500,273166400,3775,3775,3775,3775,0
|
|
20250228,135400,273166400,3775,3775,3775,3775,8
|
|
20250228,135300,273136200,3775,3775,3775,3775,0
|
|
20250228,135200,273136200,3775,3780,3780,3765,9718
|
|
20250228,135100,236547905,3770,3770,3770,3770,2
|
|
20250228,135000,236540365,3780,3780,3780,3780,1
|
|
20250228,134900,236536585,3765,3765,3765,3765,0
|
|
20250228,134800,236536585,3765,3765,3765,3765,0
|
|
20250228,134700,236536585,3765,3765,3765,3765,0
|
|
20250228,134600,236536585,3765,3765,3765,3765,1
|
|
20250228,134500,236532820,3780,3780,3780,3780,0
|
|
20250228,134400,236532820,3780,3780,3780,3780,0
|
|
20250228,134300,236532820,3780,3780,3780,3780,0
|
|
20250228,134200,236532820,3780,3780,3780,3780,0
|
|
20250228,134100,236532820,3780,3780,3780,3780,0
|
|
20250228,134000,236532820,3780,3780,3780,3780,0
|
|
20250228,133900,236532820,3780,3780,3780,3780,0
|
|
20250228,133800,236532820,3780,3780,3780,3780,1
|
|
20250228,133700,236529040,3770,3770,3770,3770,148
|
|
20250228,133600,235971080,3785,3770,3785,3770,502
|
|
20250228,133500,234074535,3770,3770,3770,3770,0
|
|
20250228,133400,234074535,3770,3770,3770,3770,0
|
|
20250228,133300,234074535,3770,3770,3770,3770,0
|
|
20250228,133200,234074535,3770,3770,3770,3770,55
|
|
20250228,133100,233867185,3770,3770,3770,3770,549
|
|
20250228,133000,231797455,3770,3770,3770,3770,0
|
|
20250228,132900,231797455,3770,3770,3770,3770,0
|
|
20250228,132800,231797455,3770,3755,3770,3755,1658
|
|
20250228,132700,225555895,3755,3755,3755,3755,0
|
|
20250228,132600,225555895,3755,3755,3755,3750,1343
|
|
20250228,132500,220513145,3765,3765,3765,3765,0
|
|
20250228,132400,220513145,3765,3765,3765,3765,0
|
|
20250228,132300,220513145,3765,3765,3765,3765,0
|
|
20250228,132200,220513145,3765,3765,3765,3765,0
|
|
20250228,132100,220513145,3765,3765,3765,3765,0
|
|
20250228,132000,220513145,3765,3765,3765,3765,0
|
|
20250228,131900,220513145,3765,3765,3765,3765,0
|
|
20250228,131800,220513145,3765,3765,3765,3765,0
|
|
20250228,131700,220513145,3765,3765,3765,3765,0
|
|
20250228,131600,220513145,3765,3765,3765,3765,0
|
|
20250228,131500,220513145,3765,3765,3765,3765,0
|
|
20250228,131400,220513145,3765,3765,3765,3765,0
|
|
20250228,131300,220513145,3765,3765,3765,3765,1
|
|
20250228,131200,220509380,3765,3765,3765,3765,0
|
|
20250228,131100,220509380,3765,3765,3765,3765,1
|
|
20250228,131000,220505615,3750,3750,3750,3750,0
|
|
20250228,130900,220505615,3750,3765,3765,3750,284
|
|
20250228,130800,219437255,3765,3765,3765,3765,1
|
|
20250228,130700,219433490,3760,3760,3760,3760,14
|
|
20250228,130600,219380850,3760,3760,3760,3760,0
|
|
20250228,130500,219380850,3760,3760,3760,3760,100
|
|
20250228,130400,219004850,3760,3760,3760,3760,0
|
|
20250228,130300,219004850,3760,3760,3760,3760,0
|
|
20250228,130200,219004850,3760,3755,3760,3755,74
|
|
20250228,130100,218726975,3755,3755,3755,3755,1
|
|
20250228,130000,218723220,3755,3755,3755,3755,5
|
|
20250228,125900,218704445,3755,3755,3755,3755,1
|
|
20250228,125800,218700690,3755,3755,3755,3755,43
|
|
20250228,125700,218539225,3755,3755,3755,3755,0
|
|
20250228,125600,218539225,3755,3760,3760,3755,47
|
|
20250228,125500,218362730,3760,3760,3760,3760,6
|
|
20250228,125400,218340170,3760,3760,3760,3760,0
|
|
20250228,125300,218340170,3760,3760,3760,3760,8
|
|
20250228,125200,218310090,3760,3760,3760,3760,3
|
|
20250228,125100,218298810,3760,3760,3760,3760,0
|
|
20250228,125000,218298810,3760,3760,3760,3760,1
|
|
20250228,124900,218295050,3760,3755,3760,3755,572
|
|
20250228,124800,216147185,3760,3760,3760,3760,1
|
|
20250228,124700,216143425,3760,3755,3760,3755,207
|
|
20250228,124600,215366125,3755,3755,3755,3755,2
|
|
20250228,124500,215358615,3755,3755,3755,3755,11
|
|
20250228,124400,215317310,3755,3750,3755,3750,8
|
|
20250228,124300,215287300,3755,3755,3755,3755,1
|
|
20250228,124200,215283545,3755,3755,3755,3755,1
|
|
20250228,124100,215279790,3755,3755,3755,3755,51
|
|
20250228,124000,215088285,3755,3755,3755,3755,2
|
|
20250228,123900,215080775,3755,3755,3755,3755,2
|
|
20250228,123800,215073265,3755,3755,3755,3755,1
|
|
20250228,123700,215069510,3755,3755,3755,3755,1
|
|
20250228,123600,215065755,3755,3755,3755,3755,3
|
|
20250228,123500,215054490,3755,3750,3755,3750,3
|
|
20250228,123400,215043235,3755,3755,3755,3755,1
|
|
20250228,123300,215039480,3755,3755,3755,3755,1
|
|
20250228,123200,215035725,3755,3755,3755,3755,6
|
|
20250228,123100,215013195,3755,3755,3755,3755,1
|
|
20250228,123000,215009440,3750,3755,3755,3750,19
|
|
20250228,122900,214938180,3755,3755,3755,3755,1
|
|
20250228,122800,214934425,3760,3760,3760,3760,1
|
|
20250228,122700,214930665,3755,3755,3755,3755,12
|
|
20250228,122600,214885605,3755,3755,3755,3755,1
|
|
20250228,122500,214881850,3755,3765,3765,3755,2
|
|
20250228,122400,214874330,3760,3765,3765,3760,2
|
|
20250228,122300,214866805,3755,3755,3755,3750,1359
|
|
20250228,122200,209764955,3765,3765,3765,3745,18
|
|
20250228,122100,209697495,3745,3755,3755,3740,6306
|
|
20250228,122000,186099205,3765,3760,3765,3760,2
|
|
20250228,121900,186091680,3760,3760,3760,3760,1312
|
|
20250228,121800,181158560,3760,3760,3760,3760,2
|
|
20250228,121700,181151040,3760,3760,3760,3760,1
|
|
20250228,121600,181147280,3750,3755,3760,3750,902
|
|
20250228,121500,177764765,3760,3760,3760,3760,0
|
|
20250228,121400,177764765,3760,3755,3760,3755,2
|
|
20250228,121300,177757250,3755,3760,3760,3755,400
|
|
20250228,121200,176255240,3760,3760,3760,3760,1
|
|
20250228,121100,176251480,3760,3760,3760,3760,1
|
|
20250228,121000,176247720,3760,3760,3760,3760,16
|
|
20250228,120900,176187560,3760,3760,3760,3760,0
|
|
20250228,120800,176187560,3760,3760,3760,3760,2
|
|
20250228,120700,176180040,3760,3760,3760,3760,2
|
|
20250228,120600,176172520,3760,3760,3760,3760,0
|
|
20250228,120500,176172520,3760,3760,3760,3760,1
|
|
20250228,120400,176168760,3760,3760,3760,3760,2
|
|
20250228,120300,176161240,3755,3760,3760,3755,391
|
|
20250228,120200,174693030,3760,3760,3760,3760,2
|
|
20250228,120100,174685510,3760,3760,3765,3760,5
|
|
20250228,120000,174666705,3765,3765,3765,3760,597
|
|
20250228,115900,172421975,3760,3760,3760,3760,1
|
|
20250228,115800,172418215,3765,3765,3765,3765,4
|
|
20250228,115700,172403155,3760,3765,3765,3760,4
|
|
20250228,115600,172388100,3765,3765,3765,3765,12
|
|
20250228,115500,172342920,3765,3760,3765,3760,2
|
|
20250228,115400,172335395,3765,3770,3770,3765,107
|
|
20250228,115300,171932535,3765,3765,3765,3765,1
|
|
20250228,115200,171928770,3770,3770,3770,3770,12
|
|
20250228,115100,171883530,3770,3765,3770,3765,3
|
|
20250228,115000,171872225,3770,3770,3770,3770,0
|
|
20250228,114900,171872225,3770,3770,3770,3770,2
|
|
20250228,114800,171864685,3765,3770,3770,3765,3
|
|
20250228,114700,171853380,3770,3770,3770,3770,0
|
|
20250228,114600,171853380,3770,3765,3770,3765,2
|
|
20250228,114500,171845845,3770,3770,3770,3770,2
|
|
20250228,114400,171838305,3770,3770,3770,3765,3
|
|
20250228,114300,171827000,3765,3765,3765,3765,0
|
|
20250228,114200,171827000,3765,3765,3765,3765,2
|
|
20250228,114100,171819470,3770,3770,3770,3770,89
|
|
20250228,114000,171483940,3765,3770,3770,3765,2
|
|
20250228,113900,171476405,3770,3770,3770,3770,1
|
|
20250228,113800,171472635,3770,3770,3770,3765,3
|
|
20250228,113700,171461330,3765,3770,3770,3765,143
|
|
20250228,113600,170922930,3770,3765,3770,3765,2
|
|
20250228,113500,170915395,3770,3770,3770,3770,1
|
|
20250228,113400,170911625,3765,3765,3765,3765,1
|
|
20250228,113300,170907860,3770,3765,3770,3765,203
|
|
20250228,113200,170143555,3765,3760,3765,3760,93
|
|
20250228,113100,169793865,3760,3760,3760,3760,1
|
|
20250228,113000,169790105,3770,3770,3770,3770,0
|
|
20250228,112900,169790105,3770,3765,3770,3755,455
|
|
20250228,112800,168078985,3765,3760,3765,3760,7
|
|
20250228,112700,168052635,3760,3760,3760,3760,1
|
|
20250228,112600,168048875,3765,3765,3765,3765,1
|
|
20250228,112500,168045110,3765,3765,3770,3760,43
|
|
20250228,112400,167883165,3765,3765,3765,3765,0
|
|
20250228,112300,167883165,3765,3765,3765,3760,344
|
|
20250228,112200,166588010,3770,3770,3770,3770,1
|
|
20250228,112100,166584240,3775,3765,3775,3765,5
|
|
20250228,112000,166565375,3770,3770,3770,3770,21
|
|
20250228,111900,166486205,3770,3765,3770,3765,2
|
|
20250228,111800,166478670,3770,3770,3770,3770,0
|
|
20250228,111700,166478670,3770,3775,3775,3765,760
|
|
20250228,111600,163617210,3765,3770,3770,3765,500
|
|
20250228,111500,161734705,3770,3775,3775,3770,5
|
|
20250228,111400,161715850,3770,3770,3770,3770,824
|
|
20250228,111300,158609370,3775,3785,3785,3775,2
|
|
20250228,111200,158601810,3775,3780,3780,3775,2
|
|
20250228,111100,158594255,3780,3775,3780,3775,18
|
|
20250228,111000,158526265,3775,3775,3780,3775,185
|
|
20250228,110900,157827885,3790,3780,3790,3780,101
|
|
20250228,110800,157445105,3775,3775,3775,3775,26
|
|
20250228,110700,157346955,3780,3785,3785,3780,302
|
|
20250228,110600,156204995,3785,3780,3785,3780,3
|
|
20250228,110500,156193645,3790,3790,3790,3790,1
|
|
20250228,110400,156189855,3785,3780,3785,3780,2
|
|
20250228,110300,156182290,3790,3785,3790,3785,11
|
|
20250228,110200,156140605,3780,3780,3780,3780,0
|
|
20250228,110100,156140605,3780,3785,3790,3780,531
|
|
20250228,110000,154133380,3785,3785,3785,3785,1
|
|
20250228,105900,154129595,3780,3785,3785,3780,2
|
|
20250228,105800,154122030,3780,3780,3780,3780,0
|
|
20250228,105700,154122030,3780,3790,3790,3780,3
|
|
20250228,105600,154110675,3785,3785,3785,3785,1
|
|
20250228,105500,154106890,3785,3780,3785,3780,2
|
|
20250228,105400,154099325,3785,3785,3785,3785,1
|
|
20250228,105300,154095540,3790,3785,3790,3780,3
|
|
20250228,105200,154084185,3790,3790,3790,3790,1
|
|
20250228,105100,154080395,3785,3780,3785,3780,2
|
|
20250228,105000,154072830,3785,3785,3785,3785,1
|
|
20250228,104900,154069045,3790,3775,3790,3775,2
|
|
20250228,104800,154061480,3785,3785,3785,3785,72
|
|
20250228,104700,153788960,3780,3780,3780,3780,1
|
|
20250228,104600,153785180,3790,3790,3790,3790,1
|
|
20250228,104500,153781390,3790,3790,3790,3790,1
|
|
20250228,104400,153777600,3780,3775,3785,3775,572
|
|
20250228,104300,151613290,3785,3775,3785,3775,10
|
|
20250228,104200,151575530,3775,3775,3775,3775,1
|
|
20250228,104100,151571755,3785,3770,3785,3770,21
|
|
20250228,104000,151492570,3775,3780,3780,3775,3
|
|
20250228,103900,151481235,3785,3775,3785,3770,4
|
|
20250228,103800,151466130,3780,3775,3785,3775,3
|
|
20250228,103700,151454790,3785,3780,3785,3780,141
|
|
20250228,103600,150921805,3765,3770,3770,3765,897
|
|
20250228,103500,147542620,3770,3775,3775,3770,104
|
|
20250228,103400,147150190,3780,3780,3790,3780,4
|
|
20250228,103300,147135060,3790,3785,3790,3785,571
|
|
20250228,103200,144973620,3785,3770,3785,3770,2
|
|
20250228,103100,144966065,3770,3785,3785,3770,641
|
|
20250228,103000,142548025,3785,3785,3785,3785,1
|
|
20250228,102900,142544240,3785,3790,3790,3780,5
|
|
20250228,102800,142525315,3785,3785,3785,3785,1
|
|
20250228,102700,142521530,3785,3785,3785,3780,4
|
|
20250228,102600,142506395,3785,3785,3785,3785,48
|
|
20250228,102500,142324715,3790,3785,3790,3785,3
|
|
20250228,102400,142313350,3790,3790,3790,3790,11
|
|
20250228,102300,142271660,3790,3790,3790,3785,21
|
|
20250228,102200,142192075,3790,3790,3790,3790,54
|
|
20250228,102100,141987415,3790,3795,3795,3790,88
|
|
20250228,102000,141653890,3790,3790,3790,3790,2
|
|
20250228,101900,141646310,3795,3790,3795,3790,13
|
|
20250228,101800,141597030,3795,3810,3810,3795,1271
|
|
20250228,101700,136773500,3810,3800,3810,3800,2
|
|
20250228,101600,136765890,3805,3805,3805,3805,3
|
|
20250228,101500,136754475,3810,3810,3810,3805,3
|
|
20250228,101400,136743050,3795,3810,3810,3795,15
|
|
20250228,101300,136686015,3805,3800,3805,3800,1007
|
|
20250228,101200,132859215,3795,3795,3795,3790,112
|
|
20250228,101100,132434180,3795,3795,3795,3795,3
|
|
20250228,101000,132422795,3785,3795,3795,3785,2
|
|
20250228,100900,132415215,3790,3790,3790,3790,464
|
|
20250228,100800,130656655,3785,3785,3785,3785,1
|
|
20250228,100700,130652870,3795,3780,3795,3780,187
|
|
20250228,100600,129945995,3785,3785,3785,3780,3
|
|
20250228,100500,129934645,3780,3780,3780,3780,189
|
|
20250228,100400,129220225,3775,3775,3775,3775,1
|
|
20250228,100300,129216450,3780,3780,3780,3780,1
|
|
20250228,100200,129212670,3780,3775,3780,3775,6
|
|
20250228,100100,129190000,3780,3780,3780,3775,454
|
|
20250228,100000,127475895,3775,3780,3780,3775,1453
|
|
20250228,095900,121985215,3775,3780,3780,3775,50
|
|
20250228,095800,121796395,3785,3785,3785,3785,3
|
|
20250228,095700,121785040,3780,3780,3780,3780,1
|
|
20250228,095600,121781260,3785,3785,3785,3785,3
|
|
20250228,095500,121769905,3780,3785,3785,3780,4
|
|
20250228,095400,121754775,3785,3785,3785,3785,1
|
|
20250228,095300,121750990,3785,3770,3785,3770,2
|
|
20250228,095200,121743435,3770,3785,3785,3770,2288
|
|
20250228,095100,113115100,3785,3785,3785,3785,303
|
|
20250228,095000,111968245,3795,3800,3800,3795,3
|
|
20250228,094900,111956850,3800,3795,3800,3785,4
|
|
20250228,094800,111941675,3790,3790,3790,3785,3589
|
|
20250228,094700,98354315,3795,3795,3795,3790,1301
|
|
20250228,094600,93421025,3800,3800,3800,3800,2
|
|
20250228,094500,93413425,3800,3795,3800,3795,12
|
|
20250228,094400,93367830,3800,3800,3800,3800,0
|
|
20250228,094300,93367830,3800,3795,3800,3795,24
|
|
20250228,094200,93276640,3800,3800,3800,3795,24
|
|
20250228,094100,93185445,3795,3795,3795,3795,56
|
|
20250228,094000,92972925,3795,3800,3800,3795,2
|
|
20250228,093900,92965330,3800,3800,3800,3800,6
|
|
20250228,093800,92942530,3800,3800,3800,3795,7
|
|
20250228,093700,92915935,3800,3800,3800,3800,53
|
|
20250228,093600,92714535,3800,3805,3805,3800,483
|
|
20250228,093500,90878630,3805,3810,3810,3805,31
|
|
20250228,093400,90760625,3810,3810,3810,3800,4
|
|
20250228,093300,90745395,3800,3810,3810,3800,1602
|
|
20250228,093200,84657770,3810,3805,3810,3805,1051
|
|
20250228,093100,80658700,3810,3810,3810,3800,334
|
|
20250228,093000,79386715,3815,3805,3815,3800,6
|
|
20250228,092900,79363850,3815,3815,3815,3815,508
|
|
20250228,092800,77425830,3815,3815,3815,3815,1
|
|
20250228,092700,77422015,3805,3815,3815,3805,2
|
|
20250228,092600,77414395,3810,3815,3815,3810,15
|
|
20250228,092500,77357230,3810,3815,3815,3810,2
|
|
20250228,092400,77349605,3805,3805,3805,3805,0
|
|
20250228,092300,77349605,3805,3815,3815,3805,2
|
|
20250228,092200,77341985,3810,3805,3810,3800,785
|
|
20250228,092100,74356180,3810,3810,3810,3810,44
|
|
20250228,092000,74188540,3815,3815,3815,3815,1
|
|
20250228,091900,74184725,3815,3805,3815,3805,2
|
|
20250228,091800,74177105,3815,3815,3815,3815,4
|
|
20250228,091700,74161845,3800,3800,3805,3800,10
|
|
20250228,091600,74123840,3820,3805,3820,3800,582
|
|
20250228,091500,71906215,3805,3810,3810,3805,115
|
|
20250228,091400,71468615,3815,3815,3815,3815,1
|
|
20250228,091300,71464800,3820,3815,3820,3815,2
|
|
20250228,091200,71457165,3805,3820,3820,3805,20
|
|
20250228,091100,71380805,3800,3800,3800,3800,0
|
|
20250228,091000,71380805,3800,3805,3820,3800,2251
|
|
20250228,090900,62826960,3800,3800,3805,3800,1509
|
|
20250228,090800,57091820,3800,3805,3805,3795,96
|
|
20250228,090700,56727020,3800,3805,3805,3800,500
|
|
20250228,090600,54825705,3805,3805,3805,3805,1
|
|
20250228,090500,54821900,3825,3825,3825,3825,0
|
|
20250228,090400,54821900,3825,3825,3825,3805,133
|
|
20250228,090300,54315795,3825,3825,3825,3825,1
|
|
20250228,090200,54311970,3795,3805,3805,3795,227
|
|
20250228,090100,53449170,3810,3825,3825,3810,13045
|
|
20250228,090000,3618070,3825,3820,3825,3820,932
|