584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,184100,3146496550,28500,28500,28500,28500,5732
|
|
20250228,184000,3146496550,28500,28500,28500,28500,0
|
|
20250228,183900,3146496550,28500,28500,28500,28500,0
|
|
20250228,183800,3146496550,28500,28500,28500,28500,0
|
|
20250228,183700,3146496550,28500,28500,28500,28500,0
|
|
20250228,183600,3146496550,28500,28500,28500,28500,0
|
|
20250228,183500,3146496550,28500,28500,28500,28500,0
|
|
20250228,183400,3146496550,28500,28500,28500,28500,0
|
|
20250228,183300,3146496550,28500,28500,28500,28500,0
|
|
20250228,183200,3146496550,28500,28500,28500,28500,0
|
|
20250228,183100,3146496550,28500,28500,28500,28500,0
|
|
20250228,183000,3146496550,28500,28500,28500,28500,0
|
|
20250228,182900,3146496550,28500,28500,28500,28500,0
|
|
20250228,182800,3146496550,28500,28500,28500,28500,0
|
|
20250228,182700,3146496550,28500,28500,28500,28500,0
|
|
20250228,182600,3146496550,28500,28500,28500,28500,0
|
|
20250228,182500,3146496550,28500,28500,28500,28500,0
|
|
20250228,182400,3146496550,28500,28500,28500,28500,0
|
|
20250228,182300,3146496550,28500,28500,28500,28500,0
|
|
20250228,182200,3146496550,28500,28500,28500,28500,0
|
|
20250228,182100,3146496550,28500,28500,28500,28500,0
|
|
20250228,182000,3146496550,28500,28500,28500,28500,0
|
|
20250228,181900,3146496550,28500,28500,28500,28500,0
|
|
20250228,181800,3146496550,28500,28500,28500,28500,0
|
|
20250228,181700,3146496550,28500,28500,28500,28500,0
|
|
20250228,181600,3146496550,28500,28500,28500,28500,0
|
|
20250228,181500,3146496550,28500,28500,28500,28500,0
|
|
20250228,181400,3146496550,28500,28500,28500,28500,0
|
|
20250228,181300,3146496550,28500,28500,28500,28500,0
|
|
20250228,181200,3146496550,28500,28500,28500,28500,0
|
|
20250228,181100,3146496550,28500,28500,28500,28500,5732
|
|
20250228,181000,3146496550,28500,28500,28500,28500,0
|
|
20250228,180900,3146496550,28500,28500,28500,28500,0
|
|
20250228,180800,3146496550,28500,28500,28500,28500,0
|
|
20250228,180700,3146496550,28500,28500,28500,28500,0
|
|
20250228,180600,3146496550,28500,28500,28500,28500,0
|
|
20250228,180500,3146496550,28500,28500,28500,28500,0
|
|
20250228,180400,3146496550,28500,28500,28500,28500,0
|
|
20250228,180300,3146496550,28500,28500,28500,28500,0
|
|
20250228,180200,3146496550,28500,28500,28500,28500,0
|
|
20250228,180100,3146496550,28500,28500,28500,28500,0
|
|
20250228,180000,3146496550,28500,28500,28500,28500,0
|
|
20250228,175900,3146496550,28500,28500,28500,28500,0
|
|
20250228,175800,3146496550,28500,28500,28500,28500,0
|
|
20250228,175700,3146496550,28500,28500,28500,28500,0
|
|
20250228,175600,3146496550,28500,28500,28500,28500,0
|
|
20250228,175500,3146496550,28500,28500,28500,28500,0
|
|
20250228,175400,3146496550,28500,28500,28500,28500,0
|
|
20250228,175300,3146496550,28500,28500,28500,28500,0
|
|
20250228,175200,3146496550,28500,28500,28500,28500,0
|
|
20250228,175100,3146496550,28500,28500,28500,28500,0
|
|
20250228,175000,3146496550,28500,28500,28500,28500,0
|
|
20250228,174900,3146496550,28500,28500,28500,28500,0
|
|
20250228,174800,3146496550,28500,28500,28500,28500,0
|
|
20250228,174700,3146496550,28500,28500,28500,28500,0
|
|
20250228,174600,3146496550,28500,28500,28500,28500,0
|
|
20250228,174500,3146496550,28500,28500,28500,28500,0
|
|
20250228,174400,3146496550,28500,28500,28500,28500,0
|
|
20250228,174300,3146496550,28500,28500,28500,28500,0
|
|
20250228,174200,3146496550,28500,28500,28500,28500,0
|
|
20250228,174100,3146496550,28500,28500,28500,28500,5732
|
|
20250228,174000,3146496550,28500,28500,28500,28500,0
|
|
20250228,173900,3146496550,28500,28500,28500,28500,0
|
|
20250228,173800,3146496550,28500,28500,28500,28500,0
|
|
20250228,173700,3146496550,28500,28500,28500,28500,0
|
|
20250228,173600,3146496550,28500,28500,28500,28500,0
|
|
20250228,173500,3146496550,28500,28500,28500,28500,0
|
|
20250228,173400,3146496550,28500,28500,28500,28500,0
|
|
20250228,173300,3146496550,28500,28500,28500,28500,0
|
|
20250228,173200,3146496550,28500,28500,28500,28500,0
|
|
20250228,173100,3146496550,28500,28500,28500,28500,0
|
|
20250228,173000,3146496550,28500,28500,28500,28500,0
|
|
20250228,172900,3146496550,28500,28500,28500,28500,0
|
|
20250228,172800,3146496550,28500,28500,28500,28500,0
|
|
20250228,172700,3146496550,28500,28500,28500,28500,0
|
|
20250228,172600,3146496550,28500,28500,28500,28500,0
|
|
20250228,172500,3146496550,28500,28500,28500,28500,0
|
|
20250228,172400,3146496550,28500,28500,28500,28500,0
|
|
20250228,172300,3146496550,28500,28500,28500,28500,0
|
|
20250228,172200,3146496550,28500,28500,28500,28500,0
|
|
20250228,172100,3146496550,28500,28500,28500,28500,0
|
|
20250228,172000,3146496550,28500,28500,28500,28500,0
|
|
20250228,171900,3146496550,28500,28500,28500,28500,0
|
|
20250228,171800,3146496550,28500,28500,28500,28500,0
|
|
20250228,171700,3146496550,28500,28500,28500,28500,0
|
|
20250228,171600,3146496550,28500,28500,28500,28500,0
|
|
20250228,171500,3146496550,28500,28500,28500,28500,0
|
|
20250228,171400,3146496550,28500,28500,28500,28500,0
|
|
20250228,171300,3146496550,28500,28500,28500,28500,0
|
|
20250228,171200,3146496550,28500,28500,28500,28500,0
|
|
20250228,171100,3146496550,28500,28500,28500,28500,5732
|
|
20250228,171000,3146496550,28500,28500,28500,28500,0
|
|
20250228,170900,3146496550,28500,28500,28500,28500,0
|
|
20250228,170800,3146496550,28500,28500,28500,28500,0
|
|
20250228,170700,3146496550,28500,28500,28500,28500,0
|
|
20250228,170600,3146496550,28500,28500,28500,28500,0
|
|
20250228,170500,3146496550,28500,28500,28500,28500,0
|
|
20250228,170400,3146496550,28500,28500,28500,28500,0
|
|
20250228,170300,3146496550,28500,28500,28500,28500,0
|
|
20250228,170200,3146496550,28500,28500,28500,28500,0
|
|
20250228,170100,3146496550,28500,28500,28500,28500,0
|
|
20250228,170000,3146496550,28500,28500,28500,28500,0
|
|
20250228,165900,3146496550,28500,28500,28500,28500,0
|
|
20250228,165800,3146496550,28500,28500,28500,28500,0
|
|
20250228,165700,3146496550,28500,28500,28500,28500,0
|
|
20250228,165600,3146496550,28500,28500,28500,28500,0
|
|
20250228,165500,3146496550,28500,28500,28500,28500,0
|
|
20250228,165400,3146496550,28500,28500,28500,28500,0
|
|
20250228,165300,3146496550,28500,28500,28500,28500,0
|
|
20250228,165200,3146496550,28500,28500,28500,28500,0
|
|
20250228,165100,3146496550,28500,28500,28500,28500,0
|
|
20250228,165000,3146496550,28500,28500,28500,28500,0
|
|
20250228,164900,3146496550,28500,28500,28500,28500,0
|
|
20250228,164800,3146496550,28500,28500,28500,28500,0
|
|
20250228,164700,3146496550,28500,28500,28500,28500,0
|
|
20250228,164600,3146496550,28500,28500,28500,28500,0
|
|
20250228,164500,3146496550,28500,28500,28500,28500,0
|
|
20250228,164400,3146496550,28500,28500,28500,28500,0
|
|
20250228,164300,3146496550,28500,28500,28500,28500,0
|
|
20250228,164200,3146496550,28500,28500,28500,28500,0
|
|
20250228,164100,3146496550,28500,28500,28500,28500,5732
|
|
20250228,164000,3146496550,28500,28500,28500,28500,0
|
|
20250228,163900,3146496550,28500,28500,28500,28500,0
|
|
20250228,163800,3146496550,28500,28500,28500,28500,0
|
|
20250228,163700,3146496550,28500,28500,28500,28500,0
|
|
20250228,163600,3146496550,28500,28500,28500,28500,0
|
|
20250228,163500,3146496550,28500,28500,28500,28500,0
|
|
20250228,163400,3146496550,28500,28500,28500,28500,0
|
|
20250228,163300,3146496550,28500,28500,28500,28500,0
|
|
20250228,163200,3146496550,28500,28500,28500,28500,0
|
|
20250228,163100,3146496550,28500,28500,28500,28500,0
|
|
20250228,163000,3146496550,28500,28500,28500,28500,0
|
|
20250228,162900,3146496550,28500,28500,28500,28500,0
|
|
20250228,162800,3146496550,28500,28500,28500,28500,0
|
|
20250228,162700,3146496550,28500,28500,28500,28500,0
|
|
20250228,162600,3146496550,28500,28500,28500,28500,0
|
|
20250228,162500,3146496550,28500,28500,28500,28500,0
|
|
20250228,162400,3146496550,28500,28500,28500,28500,0
|
|
20250228,162300,3146496550,28500,28500,28500,28500,0
|
|
20250228,162200,3146496550,28500,28500,28500,28500,0
|
|
20250228,162100,3146496550,28500,28500,28500,28500,0
|
|
20250228,162000,3146496550,28500,28500,28500,28500,0
|
|
20250228,161900,3146496550,28500,28500,28500,28500,0
|
|
20250228,161800,3146496550,28500,28500,28500,28500,0
|
|
20250228,161700,3146496550,28500,28500,28500,28500,0
|
|
20250228,161600,3146496550,28500,28500,28500,28500,0
|
|
20250228,161500,3146496550,28500,28500,28500,28500,0
|
|
20250228,161400,3146496550,28500,28500,28500,28500,0
|
|
20250228,161300,3146496550,28500,28500,28500,28500,0
|
|
20250228,161200,3146496550,28500,28500,28500,28500,0
|
|
20250228,161100,3146496550,28500,28500,28500,28500,5732
|
|
20250228,161000,3146496550,28500,28500,28500,28500,0
|
|
20250228,160900,3146496550,28500,28500,28500,28500,0
|
|
20250228,160800,3146496550,28500,28500,28500,28500,0
|
|
20250228,160700,3146496550,28500,28500,28500,28500,0
|
|
20250228,160600,3146496550,28500,28500,28500,28500,0
|
|
20250228,160500,3146496550,28500,28500,28500,28500,0
|
|
20250228,160400,3146496550,28500,28500,28500,28500,0
|
|
20250228,160300,3146496550,28500,28500,28500,28500,0
|
|
20250228,160200,3146496550,28500,28500,28500,28500,0
|
|
20250228,160100,3146496550,28500,28500,28500,28500,0
|
|
20250228,160000,3146496550,28500,28500,28500,28500,0
|
|
20250228,155900,3146496550,28500,28500,28500,28500,0
|
|
20250228,155800,3146496550,28500,28500,28500,28500,0
|
|
20250228,155700,3146496550,28500,28500,28500,28500,0
|
|
20250228,155600,3146496550,28500,28500,28500,28500,0
|
|
20250228,155500,3146496550,28500,28500,28500,28500,0
|
|
20250228,155400,3146496550,28500,28500,28500,28500,0
|
|
20250228,155300,3146496550,28500,28500,28500,28500,0
|
|
20250228,155200,3146496550,28500,28500,28500,28500,0
|
|
20250228,155100,3146496550,28500,28500,28500,28500,0
|
|
20250228,155000,3146496550,28500,28500,28500,28500,0
|
|
20250228,154900,3146496550,28500,28500,28500,28500,0
|
|
20250228,154800,3146496550,28500,28500,28500,28500,0
|
|
20250228,154700,3146496550,28500,28500,28500,28500,0
|
|
20250228,154600,3146496550,28500,28500,28500,28500,0
|
|
20250228,154500,3146496550,28500,28500,28500,28500,0
|
|
20250228,154400,3146496550,28500,28500,28500,28500,0
|
|
20250228,154300,3146496550,28500,28500,28500,28500,0
|
|
20250228,154200,3146496550,28500,28500,28500,28500,0
|
|
20250228,154100,3146496550,28500,28500,28500,28500,5732
|
|
20250228,154000,3146496550,28500,28500,28500,28500,0
|
|
20250228,153900,3146496550,28500,28500,28500,28500,0
|
|
20250228,153800,3146496550,28500,28500,28500,28500,0
|
|
20250228,153700,3146496550,28500,28500,28500,28500,0
|
|
20250228,153600,3146496550,28500,28500,28500,28500,0
|
|
20250228,153500,3146496550,28500,28500,28500,28500,0
|
|
20250228,153400,3146496550,28500,28500,28500,28500,0
|
|
20250228,153300,3146496550,28500,28500,28500,28500,0
|
|
20250228,153200,3146496550,28500,28500,28500,28500,0
|
|
20250228,153100,3146496550,28500,28500,28500,28500,0
|
|
20250228,153000,3146496550,28500,28500,28500,28500,5732
|
|
20250228,152900,2983134550,28600,28600,28600,28600,0
|
|
20250228,152800,2983134550,28600,28600,28600,28600,0
|
|
20250228,152700,2983134550,28600,28600,28600,28600,0
|
|
20250228,152600,2983134550,28600,28600,28600,28600,0
|
|
20250228,152500,2983134550,28600,28600,28600,28600,0
|
|
20250228,152400,2983134550,28600,28600,28600,28600,0
|
|
20250228,152300,2983134550,28600,28600,28600,28600,0
|
|
20250228,152200,2983134550,28600,28600,28600,28600,0
|
|
20250228,152100,2983134550,28600,28600,28600,28600,0
|
|
20250228,152000,2983134550,28600,28600,28600,28600,0
|
|
20250228,151900,2983134550,28600,28550,28600,28500,95
|
|
20250228,151800,2980424050,28550,28500,28550,28500,176
|
|
20250228,151700,2975400900,28500,28500,28550,28500,1023
|
|
20250228,151600,2946240200,28550,28500,28600,28500,293
|
|
20250228,151500,2937883850,28500,28550,28550,28500,458
|
|
20250228,151400,2924814450,28500,28500,28550,28500,1891
|
|
20250228,151300,2870890650,28500,28500,28550,28500,258
|
|
20250228,151200,2863537150,28550,28550,28600,28550,1372
|
|
20250228,151100,2824356500,28550,28650,28650,28550,614
|
|
20250228,151000,2806792250,28650,28650,28650,28600,309
|
|
20250228,150900,2797942850,28650,28650,28650,28650,194
|
|
20250228,150800,2792384750,28700,28650,28700,28650,30
|
|
20250228,150700,2791524250,28650,28600,28700,28600,576
|
|
20250228,150600,2775046250,28600,28650,28650,28600,1653
|
|
20250228,150500,2727699000,28700,28700,28700,28700,67
|
|
20250228,150400,2725776100,28650,28650,28650,28650,0
|
|
20250228,150300,2725776100,28650,28750,28750,28650,48
|
|
20250228,150200,2724398900,28750,28750,28750,28750,20
|
|
20250228,150100,2723823900,28650,28700,28750,28650,630
|
|
20250228,150000,2705741400,28750,28700,28750,28700,31
|
|
20250228,145900,2704850200,28700,28700,28750,28700,12
|
|
20250228,145800,2704505650,28700,28750,28750,28700,388
|
|
20250228,145700,2693368350,28750,28750,28750,28750,40
|
|
20250228,145600,2692218350,28750,28750,28750,28700,65
|
|
20250228,145500,2690352000,28750,28700,28800,28700,100
|
|
20250228,145400,2687477800,28700,28800,28800,28700,3584
|
|
20250228,145300,2584572050,28800,28800,28800,28800,29
|
|
20250228,145200,2583736850,28800,28800,28800,28800,46
|
|
20250228,145100,2582412050,28800,28800,28800,28800,34
|
|
20250228,145000,2581432850,28800,28800,28800,28750,208
|
|
20250228,144900,2575449050,28750,28800,28800,28750,84
|
|
20250228,144800,2573032650,28750,28850,28850,28750,209
|
|
20250228,144700,2567018650,28850,28850,28850,28850,54
|
|
20250228,144600,2565460750,28850,28800,28850,28800,287
|
|
20250228,144500,2557193600,28900,28900,28900,28900,65
|
|
20250228,144400,2555315100,28900,28900,28900,28900,28
|
|
20250228,144300,2554505900,28900,28900,28900,28900,38
|
|
20250228,144200,2553407700,28900,28900,28900,28900,41
|
|
20250228,144100,2552222800,28800,28850,28850,28800,81
|
|
20250228,144000,2549888400,28850,28850,28900,28850,43
|
|
20250228,143900,2548647150,28800,28850,28850,28800,41
|
|
20250228,143800,2547464500,28800,28850,28850,28800,155
|
|
20250228,143700,2542992850,28850,28850,28850,28750,32
|
|
20250228,143600,2542069950,28850,28850,28850,28850,61
|
|
20250228,143500,2540310100,28850,28750,28850,28750,406
|
|
20250228,143400,2528636200,28850,28850,28850,28750,56
|
|
20250228,143300,2527020700,28750,28850,28850,28750,127
|
|
20250228,143200,2523366750,28850,28800,28850,28750,777
|
|
20250228,143100,2500990550,28800,28850,28850,28800,46
|
|
20250228,143000,2499663650,28850,28850,28850,28800,92
|
|
20250228,142900,2497010950,28850,28900,28900,28850,246
|
|
20250228,142800,2489913200,28900,28900,28900,28900,43
|
|
20250228,142700,2488670500,28900,28850,28900,28850,27
|
|
20250228,142600,2487891500,28850,28950,28950,28850,364
|
|
20250228,142500,2477383050,28900,28850,28900,28850,74
|
|
20250228,142400,2475246350,28900,28900,28900,28900,61
|
|
20250228,142300,2473483450,28900,28900,28900,28900,27
|
|
20250228,142200,2472703150,28900,28900,28900,28900,347
|
|
20250228,142100,2462674850,28950,28900,28950,28900,343
|
|
20250228,142000,2452756950,28900,28900,28900,28900,151
|
|
20250228,141900,2448393050,28850,28900,28900,28850,232
|
|
20250228,141800,2441697750,28800,28850,28850,28800,88
|
|
20250228,141700,2439162000,28850,28800,28850,28800,865
|
|
20250228,141600,2414243400,28800,28750,28800,28700,1023
|
|
20250228,141500,2384871100,28750,28750,28750,28750,2
|
|
20250228,141400,2384813600,28800,28800,28800,28800,18
|
|
20250228,141300,2384295200,28750,28750,28750,28750,10
|
|
20250228,141200,2384007700,28700,28800,28800,28700,304
|
|
20250228,141100,2375269550,28750,28750,28750,28750,1
|
|
20250228,141000,2375240800,28750,28750,28750,28750,1
|
|
20250228,140900,2375212050,28750,28750,28750,28750,0
|
|
20250228,140800,2375212050,28750,28750,28750,28750,0
|
|
20250228,140700,2375212050,28750,28750,28750,28750,0
|
|
20250228,140600,2375212050,28750,28800,28800,28700,113
|
|
20250228,140500,2371958450,28700,28750,28750,28700,504
|
|
20250228,140400,2357487650,28750,28750,28750,28750,2
|
|
20250228,140300,2357430150,28750,28750,28750,28750,0
|
|
20250228,140200,2357430150,28750,28750,28750,28750,0
|
|
20250228,140100,2357430150,28750,28750,28750,28750,30
|
|
20250228,140000,2356567650,28750,28750,28750,28750,0
|
|
20250228,135900,2356567650,28750,28750,28750,28750,0
|
|
20250228,135800,2356567650,28750,28800,28800,28750,92
|
|
20250228,135700,2353921750,28800,28800,28800,28800,0
|
|
20250228,135600,2353921750,28800,28850,28850,28800,1127
|
|
20250228,135500,2321462750,28850,28850,28850,28850,0
|
|
20250228,135400,2321462750,28850,28850,28850,28850,0
|
|
20250228,135300,2321462750,28850,28850,28850,28850,46
|
|
20250228,135200,2320135650,28850,28850,28850,28850,0
|
|
20250228,135100,2320135650,28850,28850,28850,28850,36
|
|
20250228,135000,2319097050,28850,28850,28850,28850,53
|
|
20250228,134900,2317568000,28850,28850,28850,28850,96
|
|
20250228,134800,2314798400,28850,28850,28850,28850,20
|
|
20250228,134700,2314221400,28900,28900,28900,28800,52
|
|
20250228,134600,2312721000,28900,28900,28900,28900,100
|
|
20250228,134500,2309831000,28900,28900,28900,28900,110
|
|
20250228,134400,2306652000,28900,28900,28900,28900,0
|
|
20250228,134300,2306652000,28900,28900,28900,28900,30
|
|
20250228,134200,2305785000,28900,28900,28900,28900,50
|
|
20250228,134100,2304340000,28800,28900,28900,28800,18
|
|
20250228,134000,2303820800,28900,28900,28900,28900,0
|
|
20250228,133900,2303820800,28900,28900,28900,28900,1
|
|
20250228,133800,2303791900,28850,28850,28850,28850,139
|
|
20250228,133700,2299781750,28850,28900,28900,28850,140
|
|
20250228,133600,2295742350,28900,28900,28900,28900,0
|
|
20250228,133500,2295742350,28900,28900,28900,28900,69
|
|
20250228,133400,2293748250,28900,28900,28900,28900,10
|
|
20250228,133300,2293459250,28900,28900,28900,28900,0
|
|
20250228,133200,2293459250,28900,28900,28900,28900,39
|
|
20250228,133100,2292332150,28900,28800,28900,28800,676
|
|
20250228,133000,2272829350,28800,28850,28850,28800,101
|
|
20250228,132900,2269920500,28800,28850,28850,28800,51
|
|
20250228,132800,2268451650,28850,28850,28850,28850,0
|
|
20250228,132700,2268451650,28850,28850,28850,28850,9
|
|
20250228,132600,2268192000,28850,28850,28850,28750,8
|
|
20250228,132500,2267961700,28850,28800,28850,28800,25
|
|
20250228,132400,2267241600,28850,28800,28850,28800,223
|
|
20250228,132300,2260808650,28800,28800,28800,28750,114
|
|
20250228,132200,2257525550,28800,28700,28800,28700,206
|
|
20250228,132100,2251611550,28750,28750,28750,28750,298
|
|
20250228,132000,2243044050,28750,28750,28750,28750,0
|
|
20250228,131900,2243044050,28750,28750,28750,28750,195
|
|
20250228,131800,2237437800,28700,28700,28700,28700,1
|
|
20250228,131700,2237409100,28700,28700,28700,28700,70
|
|
20250228,131600,2235400100,28700,28700,28700,28700,0
|
|
20250228,131500,2235400100,28700,28700,28700,28700,0
|
|
20250228,131400,2235400100,28700,28700,28700,28700,2
|
|
20250228,131300,2235342700,28700,28700,28700,28700,20
|
|
20250228,131200,2234768700,28700,28700,28700,28700,10
|
|
20250228,131100,2234481700,28700,28700,28700,28700,0
|
|
20250228,131000,2234481700,28700,28700,28700,28700,50
|
|
20250228,130900,2233046700,28700,28700,28700,28700,2
|
|
20250228,130800,2232989300,28700,28700,28700,28700,314
|
|
20250228,130700,2223977500,28700,28700,28700,28700,0
|
|
20250228,130600,2223977500,28700,28700,28700,28700,20
|
|
20250228,130500,2223403500,28700,28700,28700,28700,20
|
|
20250228,130400,2222829500,28700,28700,28700,28700,51
|
|
20250228,130300,2221365800,28700,28700,28700,28700,21
|
|
20250228,130200,2220763100,28650,28650,28650,28650,0
|
|
20250228,130100,2220763100,28650,28700,28700,28650,21
|
|
20250228,130000,2220161400,28700,28750,28750,28700,202
|
|
20250228,125900,2214363950,28750,28750,28750,28750,7
|
|
20250228,125800,2214162700,28750,28750,28750,28750,1
|
|
20250228,125700,2214133950,28750,28750,28750,28750,0
|
|
20250228,125600,2214133950,28750,28750,28750,28750,1
|
|
20250228,125500,2214105200,28650,28700,28700,28650,147
|
|
20250228,125400,2209886800,28650,28650,28650,28650,4
|
|
20250228,125300,2209772200,28600,28650,28650,28600,278
|
|
20250228,125200,2201820500,28650,28650,28650,28650,100
|
|
20250228,125100,2198955500,28700,28700,28700,28700,64
|
|
20250228,125000,2197118700,28700,28700,28750,28700,266
|
|
20250228,124900,2189484450,28750,28750,28750,28750,1
|
|
20250228,124800,2189455700,28750,28750,28750,28750,7
|
|
20250228,124700,2189254450,28700,28750,28750,28700,426
|
|
20250228,124600,2177011950,28750,28750,28750,28750,0
|
|
20250228,124500,2177011950,28750,28700,28750,28700,4
|
|
20250228,124400,2176897100,28750,28750,28750,28750,0
|
|
20250228,124300,2176897100,28750,28750,28750,28750,1
|
|
20250228,124200,2176868350,28800,28800,28800,28800,0
|
|
20250228,124100,2176868350,28800,28750,28800,28700,261
|
|
20250228,124000,2169377500,28750,28750,28750,28750,1
|
|
20250228,123900,2169348750,28750,28700,28750,28700,11
|
|
20250228,123800,2169033000,28700,28700,28700,28700,49
|
|
20250228,123700,2167626700,28750,28750,28750,28750,165
|
|
20250228,123600,2162882950,28700,28700,28700,28700,0
|
|
20250228,123500,2162882950,28700,28700,28700,28700,1
|
|
20250228,123400,2162854250,28700,28700,28750,28700,241
|
|
20250228,123300,2155937300,28750,28750,28750,28750,35
|
|
20250228,123200,2154931050,28750,28750,28750,28700,112
|
|
20250228,123100,2151716550,28750,28750,28750,28750,1
|
|
20250228,123000,2151687800,28750,28700,28750,28700,56
|
|
20250228,122900,2150080550,28750,28750,28750,28750,10
|
|
20250228,122800,2149793050,28750,28750,28750,28700,57
|
|
20250228,122700,2148155600,28750,28750,28750,28750,5
|
|
20250228,122600,2148011850,28750,28750,28750,28750,1
|
|
20250228,122500,2147983100,28700,28750,28750,28700,25
|
|
20250228,122400,2147265350,28700,28700,28750,28700,95
|
|
20250228,122300,2144538750,28750,28750,28750,28750,1
|
|
20250228,122200,2144510000,28700,28700,28700,28700,8
|
|
20250228,122100,2144280400,28750,28750,28750,28700,52
|
|
20250228,122000,2142787900,28750,28750,28750,28750,8
|
|
20250228,121900,2142557900,28800,28800,28800,28800,0
|
|
20250228,121800,2142557900,28800,28800,28800,28800,0
|
|
20250228,121700,2142557900,28800,28800,28800,28800,10
|
|
20250228,121600,2142269900,28750,28700,28750,28700,251
|
|
20250228,121500,2135063650,28750,28750,28750,28750,1
|
|
20250228,121400,2135034900,28750,28700,28750,28700,63
|
|
20250228,121300,2133225500,28700,28700,28700,28700,6
|
|
20250228,121200,2133053300,28700,28700,28700,28700,1
|
|
20250228,121100,2133024600,28650,28650,28650,28650,387
|
|
20250228,121000,2121937050,28650,28700,28700,28650,67
|
|
20250228,120900,2120014950,28700,28700,28700,28700,77
|
|
20250228,120800,2117805050,28700,28700,28700,28700,105
|
|
20250228,120700,2114791550,28750,28700,28750,28700,58
|
|
20250228,120600,2113126900,28700,28700,28700,28700,50
|
|
20250228,120500,2111691900,28750,28750,28750,28750,6
|
|
20250228,120400,2111519400,28700,28750,28750,28700,523
|
|
20250228,120300,2096508250,28750,28750,28750,28750,2
|
|
20250228,120200,2096450750,28750,28700,28750,28700,101
|
|
20250228,120100,2093552000,28700,28750,28750,28700,2
|
|
20250228,120000,2093494550,28750,28700,28750,28700,2
|
|
20250228,115900,2093437100,28700,28750,28750,28700,77
|
|
20250228,115800,2091223450,28750,28750,28750,28750,0
|
|
20250228,115700,2091223450,28750,28800,28800,28750,542
|
|
20250228,115600,2075614950,28800,28750,28800,28750,6
|
|
20250228,115500,2075442350,28750,28750,28750,28750,272
|
|
20250228,115400,2067622350,28750,28750,28750,28750,8
|
|
20250228,115300,2067392350,28700,28700,28700,28700,20
|
|
20250228,115200,2066818350,28750,28750,28750,28750,18
|
|
20250228,115100,2066300850,28750,28750,28750,28700,21
|
|
20250228,115000,2065697150,28750,28750,28750,28750,2
|
|
20250228,114900,2065639650,28700,28750,28750,28700,39
|
|
20250228,114800,2064519850,28800,28800,28800,28800,1
|
|
20250228,114700,2064491050,28800,28800,28800,28800,47
|
|
20250228,114600,2063137450,28800,28750,28800,28700,104
|
|
20250228,114500,2060146750,28750,28750,28750,28750,1
|
|
20250228,114400,2060118000,28700,28700,28700,28700,85
|
|
20250228,114300,2057678500,28700,28750,28750,28700,7
|
|
20250228,114200,2057477500,28750,28750,28750,28750,0
|
|
20250228,114100,2057477500,28750,28750,28750,28750,1
|
|
20250228,114000,2057448750,28750,28700,28750,28700,22
|
|
20250228,113900,2056817000,28750,28750,28750,28750,0
|
|
20250228,113800,2056817000,28750,28750,28750,28750,12
|
|
20250228,113700,2056472000,28750,28750,28750,28700,121
|
|
20250228,113600,2052999050,28800,28800,28800,28800,1
|
|
20250228,113500,2052970250,28800,28800,28800,28800,79
|
|
20250228,113400,2050695050,28800,28750,28800,28750,82
|
|
20250228,113300,2048334750,28700,28700,28700,28700,253
|
|
20250228,113200,2041073650,28700,28700,28700,28700,2
|
|
20250228,113100,2041016250,28700,28700,28700,28700,64
|
|
20250228,113000,2039179450,28650,28650,28650,28650,1
|
|
20250228,112900,2039150800,28650,28650,28650,28650,213
|
|
20250228,112800,2033048350,28650,28650,28650,28650,106
|
|
20250228,112700,2030011450,28550,28600,28650,28550,9
|
|
20250228,112600,2029754300,28550,28600,28650,28550,701
|
|
20250228,112500,2009680500,28600,28550,28600,28500,144
|
|
20250228,112400,2005570450,28600,28600,28600,28600,51
|
|
20250228,112300,2004111850,28550,28550,28600,28550,126
|
|
20250228,112200,2000514500,28550,28550,28550,28550,1070
|
|
20250228,112100,1969966000,28600,28600,28600,28600,79
|
|
20250228,112000,1967706600,28600,28600,28600,28600,1
|
|
20250228,111900,1967678000,28550,28600,28650,28550,96
|
|
20250228,111800,1964935200,28650,28600,28650,28600,302
|
|
20250228,111700,1956297900,28600,28650,28650,28600,191
|
|
20250228,111600,1950827450,28700,28700,28700,28700,1
|
|
20250228,111500,1950798750,28700,28700,28700,28700,233
|
|
20250228,111400,1944111650,28700,28700,28700,28700,8
|
|
20250228,111300,1943882050,28700,28750,28750,28700,8
|
|
20250228,111200,1943652350,28700,28700,28700,28700,18
|
|
20250228,111100,1943135750,28700,28750,28750,28700,143
|
|
20250228,111000,1939031600,28750,28700,28750,28700,4
|
|
20250228,110900,1938916700,28750,28750,28750,28750,142
|
|
20250228,110800,1934834200,28750,28800,28800,28750,26
|
|
20250228,110700,1934085450,28800,28750,28800,28750,71
|
|
20250228,110600,1932044150,28800,28800,28800,28800,570
|
|
20250228,110500,1915628150,28800,28800,28800,28800,1
|
|
20250228,110400,1915599350,28800,28750,28800,28750,602
|
|
20250228,110300,1898261850,28750,28800,28800,28750,75
|
|
20250228,110200,1896102050,28800,28800,28800,28800,7
|
|
20250228,110100,1895900450,28800,28800,28800,28800,6
|
|
20250228,110000,1895727650,28800,28850,28850,28750,316
|
|
20250228,105900,1886635350,28850,28800,28850,28800,4
|
|
20250228,105800,1886520100,28800,28800,28800,28800,0
|
|
20250228,105700,1886520100,28800,28850,28850,28800,61
|
|
20250228,105600,1884760750,28850,28800,28850,28800,71
|
|
20250228,105500,1882715700,28800,28800,28800,28800,0
|
|
20250228,105400,1882715700,28800,28800,28800,28800,1
|
|
20250228,105300,1882686900,28800,28800,28800,28800,14
|
|
20250228,105200,1882283700,28800,28800,28800,28800,18
|
|
20250228,105100,1881765300,28750,28700,28750,28700,53
|
|
20250228,105000,1880244050,28700,28700,28700,28700,130
|
|
20250228,104900,1876513050,28700,28700,28700,28700,0
|
|
20250228,104800,1876513050,28700,28550,28700,28550,454
|
|
20250228,104700,1863506500,28550,28600,28650,28550,591
|
|
20250228,104600,1846613600,28600,28700,28700,28600,592
|
|
20250228,104500,1829662750,28700,28700,28700,28700,297
|
|
20250228,104400,1821138850,28700,28800,28800,28700,191
|
|
20250228,104300,1815641900,28800,28750,28800,28750,2
|
|
20250228,104200,1815584350,28700,28700,28700,28700,1
|
|
20250228,104100,1815555650,28800,28750,28800,28750,56
|
|
20250228,104000,1813943100,28700,28700,28700,28700,757
|
|
20250228,103900,1792217200,28650,28600,28650,28600,477
|
|
20250228,103800,1778569900,28650,28700,28700,28650,30
|
|
20250228,103700,1777710100,28700,28650,28700,28650,2
|
|
20250228,103600,1777652750,28700,28650,28700,28600,158
|
|
20250228,103500,1773129100,28650,28600,28650,28550,602
|
|
20250228,103400,1755911850,28650,28650,28650,28600,18
|
|
20250228,103300,1755396750,28650,28650,28650,28650,23
|
|
20250228,103200,1754737800,28650,28600,28650,28600,4
|
|
20250228,103100,1754623300,28600,28750,28750,28600,2907
|
|
20250228,103000,1671214050,28700,28700,28700,28700,11
|
|
20250228,102900,1670898350,28750,28750,28750,28700,86
|
|
20250228,102800,1668425900,28750,28750,28750,28750,30
|
|
20250228,102700,1667563400,28750,28800,28800,28750,6
|
|
20250228,102600,1667390850,28800,28800,28800,28800,8
|
|
20250228,102500,1667160450,28750,28750,28750,28750,0
|
|
20250228,102400,1667160450,28750,28700,28750,28700,57
|
|
20250228,102300,1665524500,28750,28750,28850,28750,4
|
|
20250228,102200,1665409400,28750,28750,28750,28750,26
|
|
20250228,102100,1664661900,28750,28750,28750,28750,1
|
|
20250228,102000,1664633150,28750,28750,28750,28700,85
|
|
20250228,101900,1662190050,28750,28750,28750,28700,124
|
|
20250228,101800,1658626050,28800,28800,28800,28800,1
|
|
20250228,101700,1658597250,28750,28850,28850,28750,73
|
|
20250228,101600,1656498300,28800,28700,28800,28700,35
|
|
20250228,101500,1655491800,28700,28750,28750,28700,10
|
|
20250228,101400,1655204350,28800,28800,28800,28750,209
|
|
20250228,101300,1649191400,28800,28850,28850,28800,17
|
|
20250228,101200,1648701750,28750,28900,28900,28700,5018
|
|
20250228,101100,1504530500,28850,28850,28850,28850,0
|
|
20250228,101000,1504530500,28850,28850,28850,28850,20
|
|
20250228,100900,1503953500,28900,28900,28900,28900,0
|
|
20250228,100800,1503953500,28900,28900,28900,28900,11
|
|
20250228,100700,1503635600,28800,28800,28800,28800,42
|
|
20250228,100600,1502426000,28800,28900,28900,28800,152
|
|
20250228,100500,1498047000,28900,28850,28900,28800,101
|
|
20250228,100400,1495137700,28800,28800,28800,28800,0
|
|
20250228,100300,1495137700,28800,28900,28900,28800,26
|
|
20250228,100200,1494388700,28900,28900,28900,28900,5
|
|
20250228,100100,1494244200,28900,28750,28900,28750,101
|
|
20250228,100000,1491340300,28750,28800,28800,28750,722
|
|
20250228,095900,1470582750,28750,28800,28900,28750,136
|
|
20250228,095800,1466672550,28800,28800,28800,28750,9
|
|
20250228,095700,1466413450,28750,28850,28900,28750,2275
|
|
20250228,095600,1400907700,28850,28850,28850,28850,39
|
|
20250228,095500,1399782550,28900,28850,28900,28850,64
|
|
20250228,095400,1397934200,28850,28850,28850,28850,1
|
|
20250228,095300,1397905350,28900,28850,28900,28800,650
|
|
20250228,095200,1379156700,28900,28900,28900,28850,457
|
|
20250228,095100,1365956900,28900,28850,28900,28850,106
|
|
20250228,095000,1362898750,28850,28900,28900,28850,20
|
|
20250228,094900,1362321700,28900,28900,28900,28900,2
|
|
20250228,094800,1362263900,28900,28900,28900,28900,4
|
|
20250228,094700,1362148300,28900,28800,28900,28800,35
|
|
20250228,094600,1361140200,28850,28800,28850,28800,14
|
|
20250228,094500,1360736950,28800,28800,28800,28800,65
|
|
20250228,094400,1358864950,28900,28800,28900,28750,31
|
|
20250228,094300,1357972150,28750,28750,28900,28750,142
|
|
20250228,094200,1353888850,28850,28800,28850,28750,153
|
|
20250228,094100,1349483500,28800,28950,28950,28800,844
|
|
20250228,094000,1325175650,28850,28800,28900,28800,263
|
|
20250228,093900,1317600650,28900,28850,28950,28850,188
|
|
20250228,093800,1312173950,28800,28800,28900,28800,1595
|
|
20250228,093700,1266237850,28750,28750,28750,28750,0
|
|
20250228,093600,1266237850,28750,28700,28750,28700,1387
|
|
20250228,093500,1226379200,28700,28750,28750,28700,16
|
|
20250228,093400,1225919850,28700,28700,28700,28700,82
|
|
20250228,093300,1223566450,28700,28750,28750,28700,564
|
|
20250228,093200,1207373350,28750,28800,28800,28750,32
|
|
20250228,093100,1206452800,28750,28750,28900,28750,607
|
|
20250228,093000,1188999600,28850,28850,28900,28800,523
|
|
20250228,092900,1173915100,28800,28850,28850,28800,319
|
|
20250228,092800,1164726950,28900,28900,28900,28900,5
|
|
20250228,092700,1164582450,28850,28900,28900,28800,14
|
|
20250228,092600,1164178000,28800,28900,28900,28800,391
|
|
20250228,092500,1152905600,28900,28900,28900,28900,4
|
|
20250228,092400,1152790000,28850,29050,29100,28750,10312
|
|
20250228,092300,855776700,28900,29150,29150,28750,20383
|
|
20250228,092200,269087250,29150,29100,29150,29100,285
|
|
20250228,092100,260793250,29100,29100,29100,29050,113
|
|
20250228,092000,257510050,29050,29050,29050,28950,39
|
|
20250228,091900,256379100,29050,29000,29050,29000,783
|
|
20250228,091800,233669750,28900,28950,28950,28900,100
|
|
20250228,091700,230776600,28950,28900,28950,28850,24
|
|
20250228,091600,230082900,28900,28900,28900,28900,37
|
|
20250228,091500,229013600,28900,28850,29000,28850,323
|
|
20250228,091400,219668100,28850,28950,28950,28850,22
|
|
20250228,091300,219032150,28900,28950,28950,28900,257
|
|
20250228,091200,211604000,28900,28950,29000,28900,173
|
|
20250228,091100,206598250,29000,29100,29200,29000,853
|
|
20250228,091000,181852750,29200,29250,29250,29050,387
|
|
20250228,090900,170595450,29250,29400,29400,29250,8
|
|
20250228,090800,170360850,29350,29350,29350,29200,86
|
|
20250228,090700,167837200,29200,29150,29350,29150,114
|
|
20250228,090600,164503950,29150,29300,29300,29050,635
|
|
20250228,090500,145953050,29450,29250,29450,29250,17
|
|
20250228,090400,145455000,29450,29100,29500,29050,1197
|
|
20250228,090300,110364900,29100,29150,29250,29050,382
|
|
20250228,090200,99256900,29050,29300,29300,29050,52
|
|
20250228,090100,97733550,29300,29000,29300,29000,117
|
|
20250228,090000,94335450,29000,28750,29300,28750,3265
|