591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,184800,11954013130,17570,17570,17570,17570,111678
|
|
20250228,184700,11954013130,17570,17570,17570,17570,0
|
|
20250228,184600,11954013130,17570,17570,17570,17570,0
|
|
20250228,184500,11954013130,17570,17570,17570,17570,0
|
|
20250228,184400,11954013130,17570,17570,17570,17570,0
|
|
20250228,184300,11954013130,17570,17570,17570,17570,0
|
|
20250228,184200,11954013130,17570,17570,17570,17570,0
|
|
20250228,184100,11954013130,17570,17570,17570,17570,0
|
|
20250228,184000,11954013130,17570,17570,17570,17570,0
|
|
20250228,183900,11954013130,17570,17570,17570,17570,0
|
|
20250228,183800,11954013130,17570,17570,17570,17570,0
|
|
20250228,183700,11954013130,17570,17570,17570,17570,0
|
|
20250228,183600,11954013130,17570,17570,17570,17570,0
|
|
20250228,183500,11954013130,17570,17570,17570,17570,0
|
|
20250228,183400,11954013130,17570,17570,17570,17570,0
|
|
20250228,183300,11954013130,17570,17570,17570,17570,0
|
|
20250228,183200,11954013130,17570,17570,17570,17570,0
|
|
20250228,183100,11954013130,17570,17570,17570,17570,0
|
|
20250228,183000,11954013130,17570,17570,17570,17570,0
|
|
20250228,182900,11954013130,17570,17570,17570,17570,0
|
|
20250228,182800,11954013130,17570,17570,17570,17570,0
|
|
20250228,182700,11954013130,17570,17570,17570,17570,0
|
|
20250228,182600,11954013130,17570,17570,17570,17570,0
|
|
20250228,182500,11954013130,17570,17570,17570,17570,0
|
|
20250228,182400,11954013130,17570,17570,17570,17570,0
|
|
20250228,182300,11954013130,17570,17570,17570,17570,0
|
|
20250228,182200,11954013130,17570,17570,17570,17570,0
|
|
20250228,182100,11954013130,17570,17570,17570,17570,0
|
|
20250228,182000,11954013130,17570,17570,17570,17570,0
|
|
20250228,181900,11954013130,17570,17570,17570,17570,0
|
|
20250228,181800,11954013130,17570,17570,17570,17570,111678
|
|
20250228,181700,11954013130,17570,17570,17570,17570,0
|
|
20250228,181600,11954013130,17570,17570,17570,17570,0
|
|
20250228,181500,11954013130,17570,17570,17570,17570,0
|
|
20250228,181400,11954013130,17570,17570,17570,17570,0
|
|
20250228,181300,11954013130,17570,17570,17570,17570,0
|
|
20250228,181200,11954013130,17570,17570,17570,17570,0
|
|
20250228,181100,11954013130,17570,17570,17570,17570,0
|
|
20250228,181000,11954013130,17570,17570,17570,17570,0
|
|
20250228,180900,11954013130,17570,17570,17570,17570,0
|
|
20250228,180800,11954013130,17570,17570,17570,17570,0
|
|
20250228,180700,11954013130,17570,17570,17570,17570,0
|
|
20250228,180600,11954013130,17570,17570,17570,17570,0
|
|
20250228,180500,11954013130,17570,17570,17570,17570,0
|
|
20250228,180400,11954013130,17570,17570,17570,17570,0
|
|
20250228,180300,11954013130,17570,17570,17570,17570,0
|
|
20250228,180200,11954013130,17570,17570,17570,17570,0
|
|
20250228,180100,11954013130,17570,17570,17570,17570,0
|
|
20250228,180000,11954013130,17570,17570,17570,17570,0
|
|
20250228,175900,11954013130,17570,17570,17570,17570,0
|
|
20250228,175800,11954013130,17570,17570,17570,17570,0
|
|
20250228,175700,11954013130,17570,17570,17570,17570,0
|
|
20250228,175600,11954013130,17570,17570,17570,17570,0
|
|
20250228,175500,11954013130,17570,17570,17570,17570,0
|
|
20250228,175400,11954013130,17570,17570,17570,17570,0
|
|
20250228,175300,11954013130,17570,17570,17570,17570,0
|
|
20250228,175200,11954013130,17570,17570,17570,17570,0
|
|
20250228,175100,11954013130,17570,17570,17570,17570,0
|
|
20250228,175000,11954013130,17570,17570,17570,17570,0
|
|
20250228,174900,11954013130,17570,17570,17570,17570,0
|
|
20250228,174800,11954013130,17570,17570,17570,17570,111678
|
|
20250228,174700,11954013130,17570,17570,17570,17570,0
|
|
20250228,174600,11954013130,17570,17570,17570,17570,0
|
|
20250228,174500,11954013130,17570,17570,17570,17570,0
|
|
20250228,174400,11954013130,17570,17570,17570,17570,0
|
|
20250228,174300,11954013130,17570,17570,17570,17570,0
|
|
20250228,174200,11954013130,17570,17570,17570,17570,0
|
|
20250228,174100,11954013130,17570,17570,17570,17570,0
|
|
20250228,174000,11954013130,17570,17570,17570,17570,0
|
|
20250228,173900,11954013130,17570,17570,17570,17570,0
|
|
20250228,173800,11954013130,17570,17570,17570,17570,0
|
|
20250228,173700,11954013130,17570,17570,17570,17570,0
|
|
20250228,173600,11954013130,17570,17570,17570,17570,0
|
|
20250228,173500,11954013130,17570,17570,17570,17570,0
|
|
20250228,173400,11954013130,17570,17570,17570,17570,0
|
|
20250228,173300,11954013130,17570,17570,17570,17570,0
|
|
20250228,173200,11954013130,17570,17570,17570,17570,0
|
|
20250228,173100,11954013130,17570,17570,17570,17570,0
|
|
20250228,173000,11954013130,17570,17570,17570,17570,0
|
|
20250228,172900,11954013130,17570,17570,17570,17570,0
|
|
20250228,172800,11954013130,17570,17570,17570,17570,0
|
|
20250228,172700,11954013130,17570,17570,17570,17570,0
|
|
20250228,172600,11954013130,17570,17570,17570,17570,0
|
|
20250228,172500,11954013130,17570,17570,17570,17570,0
|
|
20250228,172400,11954013130,17570,17570,17570,17570,0
|
|
20250228,172300,11954013130,17570,17570,17570,17570,0
|
|
20250228,172200,11954013130,17570,17570,17570,17570,0
|
|
20250228,172100,11954013130,17570,17570,17570,17570,0
|
|
20250228,172000,11954013130,17570,17570,17570,17570,0
|
|
20250228,171900,11954013130,17570,17570,17570,17570,0
|
|
20250228,171800,11954013130,17570,17570,17570,17570,111678
|
|
20250228,171700,11954013130,17570,17570,17570,17570,0
|
|
20250228,171600,11954013130,17570,17570,17570,17570,0
|
|
20250228,171500,11954013130,17570,17570,17570,17570,0
|
|
20250228,171400,11954013130,17570,17570,17570,17570,0
|
|
20250228,171300,11954013130,17570,17570,17570,17570,0
|
|
20250228,171200,11954013130,17570,17570,17570,17570,0
|
|
20250228,171100,11954013130,17570,17570,17570,17570,0
|
|
20250228,171000,11954013130,17570,17570,17570,17570,0
|
|
20250228,170900,11954013130,17570,17570,17570,17570,0
|
|
20250228,170800,11954013130,17570,17570,17570,17570,0
|
|
20250228,170700,11954013130,17570,17570,17570,17570,0
|
|
20250228,170600,11954013130,17570,17570,17570,17570,0
|
|
20250228,170500,11954013130,17570,17570,17570,17570,0
|
|
20250228,170400,11954013130,17570,17570,17570,17570,0
|
|
20250228,170300,11954013130,17570,17570,17570,17570,0
|
|
20250228,170200,11954013130,17570,17570,17570,17570,0
|
|
20250228,170100,11954013130,17570,17570,17570,17570,0
|
|
20250228,170000,11954013130,17570,17570,17570,17570,0
|
|
20250228,165900,11954013130,17570,17570,17570,17570,0
|
|
20250228,165800,11954013130,17570,17570,17570,17570,0
|
|
20250228,165700,11954013130,17570,17570,17570,17570,0
|
|
20250228,165600,11954013130,17570,17570,17570,17570,0
|
|
20250228,165500,11954013130,17570,17570,17570,17570,0
|
|
20250228,165400,11954013130,17570,17570,17570,17570,0
|
|
20250228,165300,11954013130,17570,17570,17570,17570,0
|
|
20250228,165200,11954013130,17570,17570,17570,17570,0
|
|
20250228,165100,11954013130,17570,17570,17570,17570,0
|
|
20250228,165000,11954013130,17570,17570,17570,17570,0
|
|
20250228,164900,11954013130,17570,17570,17570,17570,0
|
|
20250228,164800,11954013130,17570,17570,17570,17570,111678
|
|
20250228,164700,11954013130,17570,17570,17570,17570,0
|
|
20250228,164600,11954013130,17570,17570,17570,17570,0
|
|
20250228,164500,11954013130,17570,17570,17570,17570,0
|
|
20250228,164400,11954013130,17570,17570,17570,17570,0
|
|
20250228,164300,11954013130,17570,17570,17570,17570,0
|
|
20250228,164200,11954013130,17570,17570,17570,17570,0
|
|
20250228,164100,11954013130,17570,17570,17570,17570,0
|
|
20250228,164000,11954013130,17570,17570,17570,17570,0
|
|
20250228,163900,11954013130,17570,17570,17570,17570,0
|
|
20250228,163800,11954013130,17570,17570,17570,17570,0
|
|
20250228,163700,11954013130,17570,17570,17570,17570,0
|
|
20250228,163600,11954013130,17570,17570,17570,17570,0
|
|
20250228,163500,11954013130,17570,17570,17570,17570,0
|
|
20250228,163400,11954013130,17570,17570,17570,17570,0
|
|
20250228,163300,11954013130,17570,17570,17570,17570,0
|
|
20250228,163200,11954013130,17570,17570,17570,17570,0
|
|
20250228,163100,11954013130,17570,17570,17570,17570,0
|
|
20250228,163000,11954013130,17570,17570,17570,17570,0
|
|
20250228,162900,11954013130,17570,17570,17570,17570,0
|
|
20250228,162800,11954013130,17570,17570,17570,17570,0
|
|
20250228,162700,11954013130,17570,17570,17570,17570,0
|
|
20250228,162600,11954013130,17570,17570,17570,17570,0
|
|
20250228,162500,11954013130,17570,17570,17570,17570,0
|
|
20250228,162400,11954013130,17570,17570,17570,17570,0
|
|
20250228,162300,11954013130,17570,17570,17570,17570,0
|
|
20250228,162200,11954013130,17570,17570,17570,17570,0
|
|
20250228,162100,11954013130,17570,17570,17570,17570,0
|
|
20250228,162000,11954013130,17570,17570,17570,17570,0
|
|
20250228,161900,11954013130,17570,17570,17570,17570,0
|
|
20250228,161800,11954013130,17570,17570,17570,17570,111678
|
|
20250228,161700,11954013130,17570,17570,17570,17570,0
|
|
20250228,161600,11954013130,17570,17570,17570,17570,0
|
|
20250228,161500,11954013130,17570,17570,17570,17570,0
|
|
20250228,161400,11954013130,17570,17570,17570,17570,0
|
|
20250228,161300,11954013130,17570,17570,17570,17570,0
|
|
20250228,161200,11954013130,17570,17570,17570,17570,0
|
|
20250228,161100,11954013130,17570,17570,17570,17570,0
|
|
20250228,161000,11954013130,17570,17570,17570,17570,0
|
|
20250228,160900,11954013130,17570,17570,17570,17570,0
|
|
20250228,160800,11954013130,17570,17570,17570,17570,0
|
|
20250228,160700,11954013130,17570,17570,17570,17570,0
|
|
20250228,160600,11954013130,17570,17570,17570,17570,0
|
|
20250228,160500,11954013130,17570,17570,17570,17570,0
|
|
20250228,160400,11954013130,17570,17570,17570,17570,0
|
|
20250228,160300,11954013130,17570,17570,17570,17570,0
|
|
20250228,160200,11954013130,17570,17570,17570,17570,0
|
|
20250228,160100,11954013130,17570,17570,17570,17570,0
|
|
20250228,160000,11954013130,17570,17570,17570,17570,0
|
|
20250228,155900,11954013130,17570,17570,17570,17570,0
|
|
20250228,155800,11954013130,17570,17570,17570,17570,0
|
|
20250228,155700,11954013130,17570,17570,17570,17570,0
|
|
20250228,155600,11954013130,17570,17570,17570,17570,0
|
|
20250228,155500,11954013130,17570,17570,17570,17570,0
|
|
20250228,155400,11954013130,17570,17570,17570,17570,0
|
|
20250228,155300,11954013130,17570,17570,17570,17570,0
|
|
20250228,155200,11954013130,17570,17570,17570,17570,0
|
|
20250228,155100,11954013130,17570,17570,17570,17570,0
|
|
20250228,155000,11954013130,17570,17570,17570,17570,0
|
|
20250228,154900,11954013130,17570,17570,17570,17570,0
|
|
20250228,154800,11954013130,17570,17570,17570,17570,111678
|
|
20250228,154700,11954013130,17570,17570,17570,17570,0
|
|
20250228,154600,11954013130,17570,17570,17570,17570,0
|
|
20250228,154500,11954013130,17570,17570,17570,17570,0
|
|
20250228,154400,11954013130,17570,17570,17570,17570,0
|
|
20250228,154300,11954013130,17570,17570,17570,17570,0
|
|
20250228,154200,11954013130,17570,17570,17570,17570,0
|
|
20250228,154100,11954013130,17570,17570,17570,17570,0
|
|
20250228,154000,11954013130,17570,17570,17570,17570,0
|
|
20250228,153900,11954013130,17570,17570,17570,17570,0
|
|
20250228,153800,11954013130,17570,17570,17570,17570,0
|
|
20250228,153700,11954013130,17570,17570,17570,17570,0
|
|
20250228,153600,11954013130,17570,17570,17570,17570,0
|
|
20250228,153500,11954013130,17570,17570,17570,17570,0
|
|
20250228,153400,11954013130,17570,17570,17570,17570,0
|
|
20250228,153300,11954013130,17570,17570,17570,17570,0
|
|
20250228,153200,11954013130,17570,17570,17570,17570,0
|
|
20250228,153100,11954013130,17570,17570,17570,17570,0
|
|
20250228,153000,11954013130,17570,17570,17570,17570,111678
|
|
20250228,152900,9991830670,17660,17660,17660,17660,0
|
|
20250228,152800,9991830670,17660,17660,17660,17660,0
|
|
20250228,152700,9991830670,17660,17660,17660,17660,0
|
|
20250228,152600,9991830670,17660,17660,17660,17660,0
|
|
20250228,152500,9991830670,17660,17660,17660,17660,0
|
|
20250228,152400,9991830670,17660,17660,17660,17660,0
|
|
20250228,152300,9991830670,17660,17660,17660,17660,0
|
|
20250228,152200,9991830670,17660,17660,17660,17660,0
|
|
20250228,152100,9991830670,17660,17660,17660,17660,0
|
|
20250228,152000,9991830670,17660,17660,17660,17660,0
|
|
20250228,151900,9991830670,17660,17670,17680,17660,1268
|
|
20250228,151800,9969430670,17670,17660,17670,17650,769
|
|
20250228,151700,9955848520,17650,17650,17650,17640,975
|
|
20250228,151600,9938640260,17650,17660,17660,17640,1581
|
|
20250228,151500,9910731750,17660,17620,17660,17620,5914
|
|
20250228,151400,9806456800,17630,17630,17630,17620,2272
|
|
20250228,151300,9766416830,17630,17620,17630,17620,651
|
|
20250228,151200,9754941950,17630,17620,17630,17620,680
|
|
20250228,151100,9742958300,17620,17630,17630,17620,1596
|
|
20250228,151000,9714824140,17630,17620,17630,17620,1780
|
|
20250228,150900,9683446670,17630,17630,17630,17620,5609
|
|
20250228,150800,9584595340,17620,17630,17640,17620,3624
|
|
20250228,150700,9520706860,17630,17630,17640,17630,456
|
|
20250228,150600,9512666820,17630,17640,17650,17630,2441
|
|
20250228,150500,9469613520,17640,17650,17650,17640,1143
|
|
20250228,150400,9449447100,17640,17640,17650,17640,466
|
|
20250228,150300,9441226120,17640,17640,17650,17640,673
|
|
20250228,150200,9429353290,17640,17640,17650,17640,986
|
|
20250228,150100,9411954660,17650,17650,17650,17640,2617
|
|
20250228,150000,9365776580,17650,17640,17650,17640,843
|
|
20250228,145900,9350902650,17650,17640,17670,17630,845
|
|
20250228,145800,9335990680,17640,17640,17700,17630,2101
|
|
20250228,145700,9298903410,17630,17630,17650,17630,406
|
|
20250228,145600,9291742440,17630,17640,17650,17630,340
|
|
20250228,145500,9285745160,17640,17630,17650,17620,787
|
|
20250228,145400,9271863390,17630,17620,17640,17610,332
|
|
20250228,145300,9266010750,17610,17640,17650,17610,854
|
|
20250228,145200,9250950260,17630,17610,17640,17610,8647
|
|
20250228,145100,9098562630,17610,17610,17620,17610,1549
|
|
20250228,145000,9071272450,17610,17610,17620,17610,388
|
|
20250228,144900,9064439050,17620,17620,17620,17610,490
|
|
20250228,144800,9055808080,17620,17630,17630,17610,394
|
|
20250228,144700,9048868260,17610,17630,17630,17610,542
|
|
20250228,144600,9039318120,17630,17600,17630,17600,6168
|
|
20250228,144500,8930679900,17610,17610,17610,17600,574
|
|
20250228,144400,8920576280,17600,17620,17620,17600,465
|
|
20250228,144300,8912390050,17610,17610,17620,17610,1343
|
|
20250228,144200,8888733470,17610,17620,17620,17610,251
|
|
20250228,144100,8884312730,17610,17630,17630,17610,875
|
|
20250228,144000,8868898770,17620,17610,17630,17600,5743
|
|
20250228,143900,8767761640,17600,17600,17610,17600,467
|
|
20250228,143800,8759541660,17610,17610,17610,17600,1442
|
|
20250228,143700,8734161820,17600,17630,17630,17600,1687
|
|
20250228,143600,8704454880,17630,17640,17640,17620,555
|
|
20250228,143500,8694670250,17630,17620,17630,17610,550
|
|
20250228,143400,8684979740,17620,17600,17650,17600,5088
|
|
20250228,143300,8595356380,17600,17620,17620,17600,2045
|
|
20250228,143200,8559344200,17610,17610,17620,17610,534
|
|
20250228,143100,8549938890,17610,17610,17620,17610,552
|
|
20250228,143000,8540216740,17620,17610,17620,17600,1186
|
|
20250228,142900,8519330570,17600,17600,17610,17600,481
|
|
20250228,142800,8510864340,17600,17600,17620,17600,720
|
|
20250228,142700,8498188120,17600,17620,17620,17590,624
|
|
20250228,142600,8487204300,17620,17600,17620,17590,3730
|
|
20250228,142500,8421546280,17610,17600,17620,17570,2494
|
|
20250228,142400,8377653730,17600,17660,17660,17560,18979
|
|
20250228,142300,8043315660,17650,17660,17660,17650,468
|
|
20250228,142200,8035054860,17660,17660,17660,17650,604
|
|
20250228,142100,8024393010,17660,17650,17660,17650,886
|
|
20250228,142000,8008747750,17650,17650,17660,17650,523
|
|
20250228,141900,7999514290,17650,17650,17660,17640,979
|
|
20250228,141800,7982235240,17660,17670,17670,17650,1034
|
|
20250228,141700,7963978730,17660,17680,17680,17660,293
|
|
20250228,141600,7958802880,17680,17660,17680,17650,327
|
|
20250228,141500,7953027390,17670,17640,17690,17640,1162
|
|
20250228,141400,7932496690,17650,17640,17650,17630,607
|
|
20250228,141300,7921787510,17630,17620,17650,17620,3081
|
|
20250228,141200,7867469690,17630,17650,17660,17620,5715
|
|
20250228,141100,7766634820,17660,17670,17680,17650,8310
|
|
20250228,141000,7619830130,17680,17680,17680,17670,1633
|
|
20250228,140900,7590974260,17680,17670,17680,17670,645
|
|
20250228,140800,7579573710,17680,17690,17690,17670,877
|
|
20250228,140700,7564071820,17680,17680,17690,17680,1256
|
|
20250228,140600,7541864120,17690,17680,17690,17680,415
|
|
20250228,140500,7534526180,17690,17680,17690,17680,1090
|
|
20250228,140400,7515254510,17680,17690,17690,17680,357
|
|
20250228,140300,7508942410,17680,17680,17690,17680,426
|
|
20250228,140200,7501410410,17690,17680,17690,17680,1691
|
|
20250228,140100,7471501590,17690,17690,17700,17680,4852
|
|
20250228,140000,7385683780,17690,17710,17710,17690,3900
|
|
20250228,135900,7316666660,17710,17690,17710,17690,1749
|
|
20250228,135800,7285710890,17700,17690,17700,17690,968
|
|
20250228,135700,7268582400,17700,17700,17710,17700,2473
|
|
20250228,135600,7224806940,17700,17700,17710,17700,1304
|
|
20250228,135500,7201725830,17710,17710,17710,17700,245
|
|
20250228,135400,7197388660,17710,17700,17710,17700,607
|
|
20250228,135300,7186644140,17710,17700,17710,17700,556
|
|
20250228,135200,7176802620,17700,17710,17730,17700,644
|
|
20250228,135100,7165401000,17710,17690,17710,17690,1417
|
|
20250228,135000,7140317940,17700,17760,17760,17690,11140
|
|
20250228,134900,6942841050,17750,17760,17760,17750,1692
|
|
20250228,134800,6912796640,17750,17770,17770,17750,2529
|
|
20250228,134700,6867885660,17770,17780,17780,17760,2049
|
|
20250228,134600,6831476120,17770,17780,17780,17770,358
|
|
20250228,134500,6825114060,17770,17770,17790,17770,1658
|
|
20250228,134400,6795636840,17780,17770,17780,17770,222
|
|
20250228,134300,6791691170,17780,17780,17780,17770,157
|
|
20250228,134200,6788901150,17770,17770,17780,17770,245
|
|
20250228,134100,6784546790,17770,17770,17780,17770,323
|
|
20250228,134000,6778806820,17770,17770,17780,17770,148
|
|
20250228,133900,6776176480,17770,17770,17790,17770,409
|
|
20250228,133800,6768905100,17770,17770,17780,17760,1136
|
|
20250228,133700,6748719530,17770,17770,17780,17760,888
|
|
20250228,133600,6732939580,17780,17780,17780,17770,186
|
|
20250228,133500,6729633390,17780,17780,17790,17770,641
|
|
20250228,133400,6718237810,17780,17770,17780,17770,489
|
|
20250228,133300,6709544960,17780,17790,17790,17770,313
|
|
20250228,133200,6703981250,17780,17770,17800,17770,2498
|
|
20250228,133100,6659554670,17780,17770,17780,17770,293
|
|
20250228,133000,6654347810,17780,17770,17780,17770,301
|
|
20250228,132900,6648998640,17770,17780,17780,17770,184
|
|
20250228,132800,6645728600,17780,17770,17780,17760,199
|
|
20250228,132700,6642192660,17770,17750,17780,17750,1597
|
|
20250228,132600,6613816560,17750,17760,17770,17750,272
|
|
20250228,132500,6608986080,17770,17760,17770,17750,411
|
|
20250228,132400,6601686590,17760,17770,17770,17760,151
|
|
20250228,132300,6599004490,17760,17740,17770,17740,644
|
|
20250228,132200,6587571260,17750,17730,17750,17730,3078
|
|
20250228,132100,6532971220,17730,17720,17740,17720,1257
|
|
20250228,132000,6510689150,17720,17720,17720,17710,920
|
|
20250228,131900,6494387090,17720,17710,17720,17710,540
|
|
20250228,131800,6484820340,17720,17710,17720,17710,348
|
|
20250228,131700,6478656980,17720,17710,17720,17710,168
|
|
20250228,131600,6475681500,17710,17700,17720,17700,1204
|
|
20250228,131500,6454360100,17710,17710,17710,17700,111
|
|
20250228,131400,6452394790,17710,17700,17710,17700,131
|
|
20250228,131300,6450075090,17700,17750,17760,17700,20062
|
|
20250228,131200,6094176970,17760,17760,17760,17750,689
|
|
20250228,131100,6081945440,17750,17750,17760,17750,306
|
|
20250228,131000,6076512630,17760,17750,17760,17750,271
|
|
20250228,130900,6071700070,17760,17760,17760,17750,1029
|
|
20250228,130800,6053431570,17760,17770,17770,17750,375
|
|
20250228,130700,6046771810,17760,17750,17770,17750,2331
|
|
20250228,130600,6005362110,17760,17750,17760,17750,87
|
|
20250228,130500,6003817340,17760,17760,17760,17750,9524
|
|
20250228,130400,5834698160,17760,17760,17770,17760,123
|
|
20250228,130300,5832513460,17760,17770,17770,17760,609
|
|
20250228,130200,5821693460,17760,17760,17770,17760,217
|
|
20250228,130100,5817839430,17760,17780,17780,17760,9919
|
|
20250228,130000,5641602530,17770,17770,17780,17770,572
|
|
20250228,125900,5631436420,17780,17780,17780,17770,371
|
|
20250228,125800,5624843220,17770,17770,17780,17770,220
|
|
20250228,125700,5620932480,17780,17770,17780,17770,208
|
|
20250228,125600,5617235260,17780,17770,17780,17770,135
|
|
20250228,125500,5614836090,17770,17780,17780,17770,67
|
|
20250228,125400,5613645160,17780,17780,17780,17770,351
|
|
20250228,125300,5607404860,17780,17770,17780,17770,75
|
|
20250228,125200,5606071620,17770,17770,17780,17770,196
|
|
20250228,125100,5602587420,17770,17780,17780,17770,322
|
|
20250228,125000,5596865110,17780,17780,17780,17770,143
|
|
20250228,124900,5594322840,17780,17780,17780,17770,61
|
|
20250228,124800,5593238620,17770,17770,17780,17770,527
|
|
20250228,124700,5583873570,17780,17780,17780,17770,275
|
|
20250228,124600,5578984300,17780,17770,17780,17770,386
|
|
20250228,124500,5572122220,17780,17780,17780,17770,167
|
|
20250228,124400,5569153510,17780,17780,17780,17770,75
|
|
20250228,124300,5567820260,17770,17780,17790,17770,161
|
|
20250228,124200,5564958690,17780,17780,17790,17780,137
|
|
20250228,124100,5562522810,17790,17780,17790,17780,232
|
|
20250228,124000,5558397610,17780,17780,17790,17780,378
|
|
20250228,123900,5551676560,17780,17770,17780,17770,335
|
|
20250228,123800,5545720470,17780,17790,17790,17770,1000
|
|
20250228,123700,5527941490,17780,17780,17790,17780,358
|
|
20250228,123600,5521575600,17780,17780,17790,17780,630
|
|
20250228,123500,5510373880,17780,17790,17790,17780,167
|
|
20250228,123400,5507404400,17790,17780,17790,17780,28
|
|
20250228,123300,5506906350,17780,17770,17790,17770,593
|
|
20250228,123200,5496362610,17780,17770,17780,17770,242
|
|
20250228,123100,5492060020,17780,17790,17790,17770,327
|
|
20250228,123000,5486245740,17780,17770,17780,17770,3107
|
|
20250228,122900,5431028330,17770,17790,17790,17770,1002
|
|
20250228,122800,5413213970,17780,17780,17790,17770,296
|
|
20250228,122700,5407951110,17780,17780,17780,17770,840
|
|
20250228,122600,5393016360,17770,17770,17780,17770,135
|
|
20250228,122500,5390616560,17770,17780,17780,17770,388
|
|
20250228,122400,5383720890,17780,17780,17780,17770,268
|
|
20250228,122300,5378957730,17780,17780,17780,17770,273
|
|
20250228,122200,5374104140,17780,17780,17780,17770,81
|
|
20250228,122100,5372664430,17770,17790,17800,17770,7484
|
|
20250228,122000,5239635340,17790,17800,17800,17770,4332
|
|
20250228,121900,5162599320,17800,17800,17800,17790,168
|
|
20250228,121800,5159610000,17800,17800,17800,17790,91
|
|
20250228,121700,5157990520,17800,17800,17810,17800,323
|
|
20250228,121600,5152240820,17800,17810,17810,17790,509
|
|
20250228,121500,5143180730,17790,17790,17800,17790,330
|
|
20250228,121400,5137307040,17790,17770,17790,17770,379
|
|
20250228,121300,5130567570,17770,17800,17800,17770,841
|
|
20250228,121200,5115613990,17800,17790,17800,17790,207
|
|
20250228,121100,5111931390,17790,17770,17790,17770,622
|
|
20250228,121000,5100872440,17780,17780,17780,17770,56
|
|
20250228,120900,5099876910,17780,17780,17780,17770,96
|
|
20250228,120800,5098170100,17780,17800,17800,17780,416
|
|
20250228,120700,5090772290,17800,17790,17800,17770,666
|
|
20250228,120600,5078928020,17780,17790,17790,17770,583
|
|
20250228,120500,5068564300,17790,17790,17800,17770,561
|
|
20250228,120400,5058585160,17770,17770,17780,17760,1456
|
|
20250228,120300,5032710630,17770,17780,17780,17760,6914
|
|
20250228,120200,4909887110,17780,17780,17790,17770,1299
|
|
20250228,120100,4886790710,17770,17780,17780,17770,131
|
|
20250228,120000,4884462440,17770,17780,17780,17770,199
|
|
20250228,115900,4880925360,17780,17770,17780,17760,1440
|
|
20250228,115800,4855341130,17760,17780,17780,17760,3617
|
|
20250228,115700,4791047800,17780,17780,17790,17780,108
|
|
20250228,115600,4789127270,17780,17790,17790,17780,695
|
|
20250228,115500,4776763370,17790,17780,17790,17780,827
|
|
20250228,115400,4762052990,17780,17780,17790,17770,461
|
|
20250228,115300,4753856060,17780,17780,17780,17770,92
|
|
20250228,115200,4752220440,17780,17800,17800,17770,2701
|
|
20250228,115100,4704185790,17790,17790,17800,17790,561
|
|
20250228,115000,4694205140,17790,17790,17800,17790,55
|
|
20250228,114900,4693226340,17790,17810,17810,17790,968
|
|
20250228,114800,4675995690,17810,17810,17810,17800,910
|
|
20250228,114700,4659792400,17810,17810,17810,17800,507
|
|
20250228,114600,4650765870,17800,17800,17810,17800,495
|
|
20250228,114500,4641954760,17800,17790,17810,17790,538
|
|
20250228,114400,4632380180,17790,17800,17800,17780,132
|
|
20250228,114300,4630032080,17790,17800,17800,17780,237
|
|
20250228,114200,4625816000,17790,17790,17800,17780,1204
|
|
20250228,114100,4604399000,17790,17810,17810,17780,1391
|
|
20250228,114000,4579655420,17800,17810,17810,17800,64
|
|
20250228,113900,4578516100,17810,17800,17810,17790,267
|
|
20250228,113800,4573763290,17790,17800,17800,17790,85
|
|
20250228,113700,4572250540,17800,17830,17830,17800,2525
|
|
20250228,113600,4527254890,17840,17850,17850,17840,608
|
|
20250228,113500,4516406480,17850,17870,17870,17850,361
|
|
20250228,113400,4509959190,17870,17860,17870,17850,542
|
|
20250228,113300,4500280460,17860,17850,17860,17840,333
|
|
20250228,113200,4494336690,17850,17850,17850,17830,656
|
|
20250228,113100,4482634820,17840,17840,17840,17830,178
|
|
20250228,113000,4479459310,17840,17830,17840,17830,151
|
|
20250228,112900,4476766300,17840,17830,17840,17820,65
|
|
20250228,112800,4475607620,17820,17810,17820,17800,469
|
|
20250228,112700,4467254470,17800,17800,17810,17800,744
|
|
20250228,112600,4454007510,17790,17800,17800,17790,509
|
|
20250228,112500,4444951070,17800,17800,17800,17790,270
|
|
20250228,112400,4440146220,17790,17790,17800,17790,350
|
|
20250228,112300,4433917120,17790,17790,17810,17780,652
|
|
20250228,112200,4422312380,17790,17790,17790,17790,602
|
|
20250228,112100,4411602800,17790,17790,17790,17780,586
|
|
20250228,112000,4401178000,17790,17790,17790,17780,482
|
|
20250228,111900,4392603860,17790,17790,17790,17770,1991
|
|
20250228,111800,4357207430,17800,17790,17800,17790,554
|
|
20250228,111700,4347351100,17800,17810,17820,17790,1867
|
|
20250228,111600,4314115160,17810,17810,17810,17800,723
|
|
20250228,111500,4301238610,17800,17810,17820,17800,668
|
|
20250228,111400,4289343330,17810,17830,17830,17810,821
|
|
20250228,111300,4274708370,17840,17840,17850,17830,186
|
|
20250228,111200,4271389970,17840,17840,17850,17840,105
|
|
20250228,111100,4269516250,17840,17850,17850,17840,73
|
|
20250228,111000,4268213850,17850,17860,17860,17840,397
|
|
20250228,110900,4261127600,17850,17850,17860,17840,1846
|
|
20250228,110800,4228176580,17850,17870,17870,17850,187
|
|
20250228,110700,4224838530,17850,17860,17870,17850,118
|
|
20250228,110600,4222731090,17870,17850,17870,17850,283
|
|
20250228,110500,4217677460,17850,17860,17870,17850,343
|
|
20250228,110400,4211553370,17870,17870,17870,17850,471
|
|
20250228,110300,4203141790,17860,17870,17870,17860,95
|
|
20250228,110200,4201444700,17870,17880,17890,17850,59
|
|
20250228,110100,4200390640,17890,17850,17890,17850,665
|
|
20250228,110000,4188512510,17850,17860,17880,17850,361
|
|
20250228,105900,4182066980,17860,17880,17880,17850,206
|
|
20250228,105800,4178387670,17870,17880,17880,17870,581
|
|
20250228,105700,4168002080,17880,17890,17890,17880,147
|
|
20250228,105600,4165372710,17870,17880,17890,17870,268
|
|
20250228,105500,4160581250,17870,17880,17890,17870,265
|
|
20250228,105400,4155842510,17890,17840,17900,17840,867
|
|
20250228,105300,4140356170,17840,17820,17840,17820,425
|
|
20250228,105200,4132779930,17820,17830,17830,17820,154
|
|
20250228,105100,4130034250,17840,17830,17840,17830,257
|
|
20250228,105000,4125451880,17820,17820,17830,17810,98
|
|
20250228,104900,4123705540,17820,17800,17820,17800,279
|
|
20250228,104800,4118736510,17810,17810,17810,17800,417
|
|
20250228,104700,4111312570,17800,17770,17800,17770,440
|
|
20250228,104600,4103484680,17770,17770,17770,17760,745
|
|
20250228,104500,4090248630,17760,17790,17790,17760,2577
|
|
20250228,104400,4044447100,17800,17810,17810,17790,902
|
|
20250228,104300,4028391090,17810,17820,17820,17800,1255
|
|
20250228,104200,4006047770,17810,17820,17840,17800,1330
|
|
20250228,104100,3982361760,17810,17850,17850,17810,564
|
|
20250228,104000,3972301620,17850,17860,17860,17850,770
|
|
20250228,103900,3958556180,17860,17880,17880,17860,651
|
|
20250228,103800,3946925090,17870,17850,17880,17850,653
|
|
20250228,103700,3935260950,17850,17820,17850,17820,2149
|
|
20250228,103600,3896961110,17800,17770,17820,17770,1622
|
|
20250228,103500,3868098950,17770,17770,17800,17770,982
|
|
20250228,103400,3850641310,17770,17810,17830,17770,15418
|
|
20250228,103300,3576190640,17810,17820,17820,17810,1719
|
|
20250228,103200,3545567810,17820,17810,17820,17810,545
|
|
20250228,103100,3535860160,17810,17830,17830,17810,2694
|
|
20250228,103000,3487848670,17850,17870,17870,17820,6543
|
|
20250228,102900,3371045720,17870,17870,17870,17860,1349
|
|
20250228,102800,3346945060,17860,17860,17870,17860,1456
|
|
20250228,102700,3320930690,17870,17890,17890,17860,1557
|
|
20250228,102600,3293106970,17880,17900,17900,17870,1591
|
|
20250228,102500,3264650260,17890,17900,17910,17890,3077
|
|
20250228,102400,3209570530,17900,17950,17950,17900,5501
|
|
20250228,102300,3110950850,17950,17940,17950,17940,662
|
|
20250228,102200,3099071520,17940,17950,17950,17940,1046
|
|
20250228,102100,3080302580,17950,17930,17950,17930,5842
|
|
20250228,102000,2975498390,17930,17990,17990,17930,3109
|
|
20250228,101900,2919710410,17970,18030,18040,17970,35174
|
|
20250228,101800,2286309320,18030,18040,18050,18030,653
|
|
20250228,101700,2274532840,18040,18030,18050,18030,1144
|
|
20250228,101600,2253897660,18030,18060,18060,18030,7526
|
|
20250228,101500,2118085390,18070,18080,18080,18060,1530
|
|
20250228,101400,2090452180,18080,18070,18080,18070,2250
|
|
20250228,101300,2049794650,18070,18080,18090,18070,2317
|
|
20250228,101200,2007903760,18090,18100,18100,18080,1966
|
|
20250228,101100,1972341170,18100,18110,18110,18090,1619
|
|
20250228,101000,1943038290,18110,18120,18130,18110,435
|
|
20250228,100900,1935156200,18120,18130,18130,18120,114
|
|
20250228,100800,1933090090,18120,18100,18120,18100,528
|
|
20250228,100700,1923526730,18100,18100,18110,18100,555
|
|
20250228,100600,1913480810,18090,18110,18120,18090,3443
|
|
20250228,100500,1851149710,18110,18120,18120,18110,254
|
|
20250228,100400,1846548610,18120,18120,18120,18110,269
|
|
20250228,100300,1841676270,18120,18110,18120,18110,306
|
|
20250228,100200,1836131970,18110,18120,18120,18110,236
|
|
20250228,100100,1831857980,18120,18110,18120,18100,881
|
|
20250228,100000,1815904130,18110,18100,18110,18100,1576
|
|
20250228,095900,1787377970,18100,18150,18160,18100,19227
|
|
20250228,095800,1438980990,18160,18140,18160,18140,603
|
|
20250228,095700,1428036980,18150,18140,18150,18140,1176
|
|
20250228,095600,1406704270,18150,18150,18150,18140,196
|
|
20250228,095500,1403147640,18150,18140,18150,18140,21
|
|
20250228,095400,1402766680,18150,18150,18150,18140,601
|
|
20250228,095300,1391860410,18150,18140,18150,18140,423
|
|
20250228,095200,1384187120,18140,18150,18160,18140,2223
|
|
20250228,095100,1343853480,18150,18140,18150,18140,245
|
|
20250228,095000,1339406900,18150,18170,18170,18140,3464
|
|
20250228,094900,1276523980,18170,18170,18180,18160,1024
|
|
20250228,094800,1257926420,18160,18160,18180,18160,677
|
|
20250228,094700,1245625780,18160,18170,18170,18160,145
|
|
20250228,094600,1242992140,18180,18180,18180,18170,360
|
|
20250228,094500,1236450810,18150,18160,18190,18150,1720
|
|
20250228,094400,1205220990,18150,18140,18150,18130,781
|
|
20250228,094300,1191047910,18140,18140,18140,18130,2954
|
|
20250228,094200,1137471930,18140,18150,18150,18140,1717
|
|
20250228,094100,1106325420,18140,18160,18160,18140,6495
|
|
20250228,094000,988452640,18170,18190,18190,18160,1469
|
|
20250228,093900,961747680,18200,18200,18230,18190,1830
|
|
20250228,093800,928437630,18210,18210,18230,18200,633
|
|
20250228,093700,916909070,18210,18200,18210,18200,183
|
|
20250228,093600,913578170,18200,18200,18210,18200,429
|
|
20250228,093500,905769540,18210,18200,18210,18200,376
|
|
20250228,093400,898923240,18200,18210,18210,18200,106
|
|
20250228,093300,896993920,18210,18210,18210,18200,201
|
|
20250228,093200,893335110,18200,18210,18220,18200,410
|
|
20250228,093100,885872770,18200,18200,18220,18190,308
|
|
20250228,093000,880266560,18190,18200,18200,18190,207
|
|
20250228,092900,876500540,18190,18190,18200,18190,185
|
|
20250228,092800,873135300,18190,18160,18190,18160,710
|
|
20250228,092700,860233500,18160,18170,18170,18160,379
|
|
20250228,092600,853350080,18170,18180,18180,18160,703
|
|
20250228,092500,840577610,18180,18180,18180,18170,188
|
|
20250228,092400,837160680,18170,18170,18170,18160,263
|
|
20250228,092300,832383610,18170,18190,18190,18160,429
|
|
20250228,092200,824590470,18190,18190,18190,18160,805
|
|
20250228,092100,809959170,18190,18200,18200,18170,351
|
|
20250228,092000,803577290,18200,18190,18200,18170,1028
|
|
20250228,091900,784888130,18180,18180,18190,18180,187
|
|
20250228,091800,781488450,18190,18200,18230,18190,979
|
|
20250228,091700,763673700,18190,18140,18190,18140,1381
|
|
20250228,091600,738590450,18140,18140,18150,18130,1169
|
|
20250228,091500,717386950,18140,18150,18150,18130,3849
|
|
20250228,091400,647571800,18150,18150,18160,18140,626
|
|
20250228,091300,636210360,18150,18150,18150,18140,443
|
|
20250228,091200,628170160,18140,18150,18150,18140,679
|
|
20250228,091100,615846710,18160,18160,18160,18140,4612
|
|
20250228,091000,532140580,18160,18160,18160,18150,1668
|
|
20250228,090900,501858240,18170,18170,18180,18160,841
|
|
20250228,090800,486577270,18170,18170,18190,18160,971
|
|
20250228,090700,468927170,18180,18180,18200,18150,6092
|
|
20250228,090600,358251330,18200,18220,18220,18170,4263
|
|
20250228,090500,280719680,18200,18230,18230,18190,643
|
|
20250228,090400,269015530,18230,18170,18250,18170,741
|
|
20250228,090300,255526910,18170,18160,18230,18120,2287
|
|
20250228,090200,214002300,18150,18230,18240,18150,4395
|
|
20250228,090100,134041820,18230,18270,18290,18200,5338
|
|
20250228,090000,36685490,18290,18270,18330,18250,2007
|